TipRanks
Ground Rents Income Fund (GB:GRIO)
LSE:GRIO
UK Market
GRIO
Ground Rents Income Fund
RESEARCH TOOLSreports
Want to see GB:GRIO full AI Analyst Report?

Ground Rents Income Fund (GRIO) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2026
17.00
16.20
16.20
17.00
17.00
0.00%
13,966
0.67
Oct 08, 2026
17.00
17.00
16.20
17.00
17.00
0.00%
83,343
4.26
Oct 07, 2026
17.00
17.50
17.50
17.00
17.00
0.00%
1,421
0.07
Oct 06, 2026
17.00
16.30
16.30
17.00
17.00
0.00%
2,939
0.15
Oct 05, 2026
17.00
17.25
17.25
17.00
17.00
0.00%
58,233
3.14
Oct 02, 2026
17.00
16.55
16.55
17.00
17.00
0.00%
12,515
0.65
Oct 01, 2026
17.00
17.00
17.00
17.00
17.00
0.00%
0
0.00
Sep 30, 2026
18.00
17.06
17.06
17.00
17.00
0.00%
67,548
3.69
Sep 29, 2026
18.00
17.00
17.00
17.00
17.00
0.00%
0
0.00
Sep 28, 2026
18.00
17.06
17.06
17.00
17.00
0.00%
31,624
1.67
Sep 25, 2026
18.00
17.06
17.06
17.00
17.00
0.00%
68,728
3.58
Sep 24, 2026
18.00
17.06
16.20
17.00
17.00
0.00%
8,491
0.40
Sep 23, 2026
18.00
18.25
17.06
17.00
17.00
0.00%
89,539
4.48
Sep 22, 2026
18.00
16.83
16.83
17.00
17.00
0.00%
13,121
0.61
Sep 21, 2026
18.00
18.00
18.00
17.00
17.00
0.00%
40,000
1.87
Sep 18, 2026
18.00
18.00
16.79
17.00
17.00
0.00%
43,252
2.09
Sep 17, 2026
18.00
16.78
16.78
17.00
17.00
0.00%
15,125
0.74
Sep 16, 2026
18.00
18.00
16.78
17.00
17.00
0.00%
64,799
2.77
Sep 15, 2026
18.00
17.00
17.00
17.00
17.00
0.00%
0
0.00
Sep 14, 2026
18.00
17.00
17.00
17.00
17.00
0.00%
0
0.00
Sep 11, 2026
18.00
16.64
16.64
17.00
17.00
0.00%
43,970
1.94
Sep 10, 2026
18.00
17.00
17.00
17.00
17.00
0.00%
0
0.00
Sep 09, 2026
18.00
17.00
17.00
17.00
17.00
0.00%
0
0.00
Sep 08, 2026
18.00
17.00
17.00
17.00
17.00
0.00%
0
0.00
Sep 07, 2026
18.00
17.00
17.00
17.00
17.00
0.00%
0
0.00
Sep 04, 2026
18.00
17.20
16.64
17.00
17.00
0.00%
30,105
1.30
Sep 03, 2026
18.00
17.00
17.00
17.00
17.00
0.00%
0
0.00
Sep 02, 2026
18.00
17.37
16.78
17.00
17.00
-2.86%
14,715
0.63
Sep 01, 2026
18.00
16.76
16.76
17.50
17.50
0.00%
1,115
0.05
Aug 31, 2026
17.50
17.50
16.76
17.50
17.50
0.00%
0
0.00
Aug 28, 2026
18.00
17.50
16.76
17.50
17.50
0.00%
121,390
5.52
Aug 27, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
0
0.00
Aug 26, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
0
0.00
Aug 25, 2026
18.00
17.50
16.75
17.50
17.50
0.00%
67,764
3.06
Aug 24, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
49,946
2.34
Aug 21, 2026
18.00
16.57
16.57
17.50
17.50
0.00%
27,000
1.28
Aug 20, 2026
18.00
17.50
16.57
17.50
17.50
0.00%
4,745
0.23
Aug 19, 2026
18.00
17.50
16.57
17.50
17.50
0.00%
21,234
1.03
Aug 18, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
500
0.02
Aug 17, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
0
0.00
Aug 14, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
0
0.00
Aug 13, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
0
0.00
Aug 12, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
0
0.00
Aug 11, 2026
18.00
16.00
16.00
17.50
17.50
0.00%
34,200
1.54
Aug 10, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
0
0.00
Aug 07, 2026
18.00
18.97
16.57
17.50
17.50
0.00%
5,338
0.22
Aug 06, 2026
18.00
17.50
17.50
17.50
17.50
0.00%
0
0.00
Aug 05, 2026
18.00
18.99
16.94
17.50
17.50
-3.85%
43,030
1.58
Aug 04, 2026
18.00
16.94
16.94
18.20
18.20
0.00%
4,317
0.16
Aug 03, 2026
18.00
18.20
18.20
18.20
18.20
+7.06%
0
0.00
Rows:
50