Stock listing

LSE:GRIO Ground Rents Income Fund PLC Share Price

Follow Ground Rents Income Fund PLC into a list and get an email when it puts out news.

Share price · LSE:GRIO

16.80p GBX (pence) -0.20 (-1.2%)

Close on Oct 20, 2026

Past 3 months -1.2% · daily closes, Jul 8, 2026 – Oct 20, 2026, adjusted for splits

Day range: 16.00p – 16.80p GBX (pence)Oct 20, 2026
Volume: 88,467 sharesOct 20, 2026
Market cap: £16.07M GBPAt the close on Oct 20, 2026 · price × 95.67M shares outstanding

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · LSE:GRIO · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 20	16.80p	-0.20	-1.2%	16.00p	16.80p	16.00p	88,467
Thu, Oct 15	17.00p	0.00	0.0%	16.96p	17.00p	16.96p	90
Wed, Oct 14	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Tue, Oct 13	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Mon, Oct 12	17.00p	0.00	0.0%	17.00p	17.00p	16.20p	6,144
Fri, Oct 9	17.00p	0.00	0.0%	17.00p	17.00p	16.20p	13,966
Thu, Oct 8	17.00p	0.00	0.0%	17.00p	17.00p	16.20p	237,270
Wed, Oct 7	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	1,421
Tue, Oct 6	17.00p	0.00	0.0%	17.00p	17.00p	16.30p	2,939
Mon, Oct 5	17.00p	0.00	0.0%	17.00p	17.25p	17.00p	58,233
Fri, Oct 2	17.00p	0.00	0.0%	17.00p	17.00p	16.55p	12,515
Thu, Oct 1	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Wed, Sep 30	17.00p	0.00	0.0%	17.06p	17.06p	17.00p	67,548
Tue, Sep 29	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Mon, Sep 28	17.00p	0.00	0.0%	17.06p	17.06p	17.00p	31,624
Fri, Sep 25	17.00p	0.00	0.0%	17.06p	17.06p	17.00p	68,728
Thu, Sep 24	17.00p	0.00	0.0%	17.06p	17.06p	16.20p	176,839
Wed, Sep 23	17.00p	0.00	0.0%	18.00p	18.25p	17.00p	89,539
Tue, Sep 22	17.00p	0.00	0.0%	17.00p	17.00p	16.83p	13,121
Mon, Sep 21	17.00p	0.00	0.0%	18.00p	18.00p	17.00p	40,000
Fri, Sep 18	17.00p	0.00	0.0%	18.00p	18.00p	16.79p	43,252
Thu, Sep 17	17.00p	0.00	0.0%	17.00p	17.00p	16.78p	15,125
Wed, Sep 16	17.00p	0.00	0.0%	18.00p	18.00p	16.78p	64,799
Tue, Sep 15	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Mon, Sep 14	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Fri, Sep 11	17.00p	0.00	0.0%	17.00p	17.00p	16.64p	43,970
Thu, Sep 10	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Wed, Sep 9	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Tue, Sep 8	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Mon, Sep 7	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Fri, Sep 4	17.00p	0.00	0.0%	17.20p	17.20p	16.64p	30,105
Thu, Sep 3	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Wed, Sep 2	17.00p	-0.50	-2.9%	17.37p	17.37p	16.78p	14,715
Tue, Sep 1	17.50p	0.00	0.0%	17.50p	17.50p	16.76p	1,115
Fri, Aug 28	17.50p	0.00	0.0%	17.50p	17.50p	16.76p	121,390
Thu, Aug 27	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	0
Wed, Aug 26	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	0
Tue, Aug 25	17.50p	0.00	0.0%	17.50p	17.50p	16.75p	67,764
Mon, Aug 24	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	49,946
Fri, Aug 21	17.50p	0.00	0.0%	17.50p	17.50p	16.57p	27,000
Thu, Aug 20	17.50p	0.00	0.0%	17.50p	17.50p	16.57p	4,745
Wed, Aug 19	17.50p	0.00	0.0%	17.50p	17.50p	16.57p	21,234
Tue, Aug 18	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	500
Mon, Aug 17	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	0
Fri, Aug 14	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	0
Thu, Aug 13	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	0
Wed, Aug 12	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	0
Tue, Aug 11	17.50p	0.00	0.0%	17.50p	17.50p	16.00p	34,200
Mon, Aug 10	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	0
Fri, Aug 7	17.50p	0.00	0.0%	18.00p	18.97p	16.57p	5,338
Thu, Aug 6	17.50p	0.00	0.0%	17.50p	17.50p	17.50p	0
Wed, Aug 5	17.50p	-0.70	-3.8%	18.00p	18.99p	16.94p	43,030
Tue, Aug 4	18.20p	0.00	0.0%	18.00p	18.20p	16.94p	4,317
Mon, Aug 3	18.20p	+1.20	+7.1%	18.20p	18.20p	18.20p	0
Fri, Jul 31	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Thu, Jul 30	17.00p	0.00	0.0%	17.00p	17.00p	16.56p	6,554
Wed, Jul 29	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Tue, Jul 28	17.00p	0.00	0.0%	17.50p	18.00p	17.00p	30,000
Mon, Jul 27	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Fri, Jul 24	17.00p	0.00	0.0%	17.00p	17.00p	16.50p	22,755
Thu, Jul 23	17.00p	0.00	0.0%	18.00p	18.00p	16.50p	74,457
Wed, Jul 22	17.00p	0.00	0.0%	17.00p	17.00p	16.44p	91,992
Tue, Jul 21	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0
Mon, Jul 20	17.00p	0.00	0.0%	17.00p	17.00p	17.00p	0

Ticker: LSE:GRIO
Asset type: Fund
Exchange: LSE
Currency: GBX

Ground Rents Income Fund PLC on 6ix

What it is: Closed-end fund