XLON:GRIO
Ground Rents Income Fund plc Stock Price (Quote)
£29.10
-0.1000 (-0.342%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 GRIO.L stock ended at £29.10. This is 0.342% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0% from a day low at £29.10 to a day high of £29.10. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £29.10 | £29.10 | £29.10 | £29.10 | 400 |
| May 02, 2024 | £29.20 | £29.20 | £29.20 | £29.20 | 0 |
| May 01, 2024 | £29.20 | £29.20 | £28.40 | £29.20 | 90 116 |
| Apr 30, 2024 | £29.43 | £30.10 | £28.40 | £29.20 | 182 188 |
| Apr 29, 2024 | £29.20 | £30.10 | £29.20 | £30.10 | 28 596 |
| Apr 26, 2024 | £29.20 | £31.00 | £29.20 | £30.10 | 222 711 |
| Apr 25, 2024 | £29.50 | £30.40 | £29.40 | £29.40 | 497 568 |
| Apr 24, 2024 | £29.00 | £31.20 | £28.45 | £30.40 | 264 981 |
| Apr 23, 2024 | £31.20 | £31.80 | £30.32 | £31.40 | 69 023 |
| Apr 22, 2024 | £31.82 | £31.82 | £30.32 | £31.40 | 23 100 |
| Apr 19, 2024 | £31.50 | £31.50 | £30.20 | £31.40 | 48 000 |
| Apr 18, 2024 | £31.90 | £31.90 | £31.90 | £31.90 | 0 |
| Apr 17, 2024 | £30.60 | £32.90 | £30.60 | £31.90 | 26 447 |
| Apr 16, 2024 | £31.03 | £31.03 | £31.03 | £31.03 | 9 779 |
| Apr 15, 2024 | £30.77 | £30.77 | £30.77 | £30.77 | 0 |
| Apr 12, 2024 | £30.77 | £30.77 | £30.77 | £30.77 | 2 512 |
| Apr 11, 2024 | £32.90 | £32.90 | £32.30 | £32.30 | 18 068 |
| Apr 10, 2024 | £31.10 | £33.00 | £31.10 | £32.30 | 52 642 |
| Apr 09, 2024 | £31.00 | £31.10 | £31.00 | £31.10 | 37 186 |
| Apr 08, 2024 | £31.00 | £31.00 | £31.00 | £31.00 | 300 000 |
| Apr 05, 2024 | £32.10 | £32.10 | £32.10 | £32.10 | 0 |
| Apr 04, 2024 | £31.50 | £33.00 | £30.51 | £32.10 | 21 702 |
| Apr 03, 2024 | £32.98 | £32.98 | £31.50 | £32.10 | 5 722 |
| Apr 02, 2024 | £31.00 | £31.00 | £31.00 | £31.00 | 0 |
| Mar 28, 2024 | £30.25 | £31.00 | £30.25 | £31.00 | 26 689 |
