Ground Rents Income Fund Plc (GRIO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -3.94736842105 | 30.4 | 30.4 | 29.2 | 65965 | 29.4 | DE |
| 4 | -1.1 | -3.6303630363 | 30.3 | 31.5 | 28.8 | 472349 | 30.32091595 | DE |
| 12 | -0.5 | -1.6835016835 | 29.7 | 31.5 | 28.8 | 401691 | 29.88062839 | DE |
| 26 | -2.8 | -8.75 | 32 | 32.3 | 28.8 | 206511 | 30.03989689 | DE |
| 52 | -8.9 | -23.3595800525 | 38.1 | 39.1 | 28.8 | 124362 | 30.77428047 | DE |
| 156 | -43.3 | -59.724137931 | 72.5 | 76.5 | 28.8 | 87510 | 47.38445905 | DE |
| 260 | -51.05 | -63.6137071651 | 80.25 | 94 | 28.8 | 109245 | 63.01011368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 29.4 | 0 | 0.00 | 30.4 | 30.4 | 29.4 | 6600 |
| 1721752200 | 29.4 | 0 | 0.00 | 30.4 | 30.4 | 29.4 | 0 |
| 1721665800 | 29.4 | 0 | 0.00 | 30.4 | 30.4 | 29.4 | 125330 |
| 1721406600 | 29.4 | 0 | 0.00 | 30 | 30 | 29 | 0 |
| 1721320200 | 29.4 | 0 | 0.00 | 30.4 | 30.4 | 29.4 | 0 |
| 1721233800 | 29.4 | -0.5 | -1.67 | 30.4 | 30.4 | 29.4 | 14546 |
| 1721147400 | 29.9 | -0.5 | -1.64 | 30.4 | 30.4 | 29.9 | 12394 |
| 1721061000 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 14108 |
| 1720801800 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 122058 |
| 1720715400 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 9207 |
| 1720629000 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 6857626 |
| 1720542600 | 30.4 | 1 | 3.40 | 30.3 | 31.5 | 28.9 | 90001 |
| 1720456200 | 29.4 | 0.3 | 1.03 | 30.3 | 30.4 | 29.1 | 9999 |
| 1720197000 | 29.1 | 0 | 0.00 | 30.3 | 30.3 | 29.1 | 0 |
| 1720110600 | 29.1 | 0 | 0.00 | 30.3 | 30.3 | 29.1 | 12303 |
| 1720024200 | 29.1 | 0 | 0.00 | 30.3 | 30.3 | 29.1 | 21384 |
| 1719937800 | 29.1 | 0.3 | 1.04 | 30.3 | 30.3 | 28.8 | 93449 |
| 1719851400 | 28.8 | 0 | 0.00 | 30.3 | 30.3 | 28.8 | 34075 |
| 1719592200 | 28.8 | 0 | 0.00 | 30.3 | 30.3 | 28.8 | 10431 |
| 1719505800 | 28.8 | -0.2 | -0.69 | 30.3 | 30.3 | 28.8 | 124079 |
| 1719419400 | 29 | 0.1 | 0.35 | 30.3 | 30.3 | 28.8 | 136394 |
| 1719333000 | 28.9 | -0.6 | -2.03 | 30.3 | 30.3 | 28.9 | 285484 |
| 1719246600 | 29.5 | 0 | 0.00 | 30.3 | 30.3 | 29.5 | 0 |
| 1718987400 | 29.5 | 0 | 0.00 | 30.3 | 30.3 | 29.5 | 2363501 |
| 1718901000 | 29.5 | -0.2 | -0.67 | 30.3 | 30.3 | 29.5 | 38953 |
| 1718814600 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 488 |
| 1718728200 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 0 |
| 1718641800 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 0 |
| 1718382600 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 1057 |
| 1718296200 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 4073 |
| 1718209800 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 3500 |
| 1718123400 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 45558 |
| 1718037000 | 29.7 | 0 | 0.00 | 30.6 | 30.6 | 29.7 | 1728 |
| 1717777800 | 29.7 | 0 | 0.00 | 30.6 | 30.6 | 29.7 | 33187 |
| 1717691400 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 0 |
| 1717605000 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 7278588 |
| 1717518600 | 29.7 | 0 | 0.00 | 30.3 | 30.3 | 29.7 | 5777 |
| 1717432200 | 29.7 | 0 | 0.00 | 29.8 | 30.3 | 29.7 | 112163 |
| 1717173000 | 29.7 | -0.8 | -2.62 | 29.8 | 30.5 | 29.7 | 50000 |
| 1717086600 | 30.5 | 0.8 | 2.69 | 29.3 | 30.5 | 29.3 | 83196 |
| 1717000200 | 29.7 | 0 | 0.00 | 29.3 | 29.7 | 29.3 | 131011 |
| 1716913800 | 29.7 | 0.4 | 1.37 | 29.3 | 29.7 | 29.3 | 92785 |
| 1716568200 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 1541 |
| 1716481800 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 3353 |
| 1716395400 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1716309000 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 33365 |
| 1716222600 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 46218 |
| 1715963400 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 13685 |
| 1715877000 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 221760 |
| 1715790600 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 177035 |
| 1715704200 | 29.3 | 0 | 0.00 | 29.3 | 29.5 | 29.3 | 61499 |
| 1715617800 | 29.3 | 0.1 | 0.34 | 29.2 | 29.3 | 29.2 | 1184 |
| 1715358600 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 2117 |
| 1715272200 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 39345 |
| 1715185800 | 29.2 | 0 | 0.00 | 30.5 | 30.5 | 29.2 | 108083 |
| 1715099400 | 29.2 | 0 | 0.00 | 29.7 | 29.7 | 29.2 | 269252 |
| 1714753800 | 29.2 | 0 | 0.00 | 29.7 | 29.7 | 29.2 | 77700 |
| 1714667400 | 29.2 | 0 | 0.00 | 29.7 | 29.7 | 29.2 | 0 |
| 1714581000 | 29.2 | 0 | 0.00 | 29.7 | 29.7 | 29.2 | 90116 |
| 1714494600 | 29.2 | -0.9 | -2.99 | 29.7 | 30.1 | 29.2 | 182188 |
| 1714408200 | 30.1 | 0 | 0.00 | 29.7 | 30.1 | 29.7 | 21096 |
| 1714149000 | 30.1 | -0.5 | -1.63 | 30.2 | 30.6 | 30.1 | 222711 |
| 1714062600 | 30.6 | 0.2 | 0.66 | 30.2 | 30.6 | 30.2 | 462568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
