Grainger plc GRI
LSE · Vereinigtes Königreich · Finanzen
GBp 165,60-1,60 (-0,96 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 166,60 | -0,36 % | GBp 163,20 | GBp 167,00 | GBp 163,20 | 486,36K |
| 2026-09-30 | GBp 167,20 | -0,18 % | GBp 167,40 | GBp 169,80 | GBp 166,80 | 2,54M |
| 2026-09-29 | GBp 167,50 | +1,82 % | GBp 168,50 | GBp 168,70 | GBp 164,20 | 5,15M |
| 2026-09-28 | GBp 164,50 | +0,73 % | GBp 167,20 | GBp 167,20 | GBp 163,20 | 2,16M |
| 2026-09-25 | GBp 163,30 | -0,43 % | GBp 164,00 | GBp 165,80 | GBp 163,00 | 1,40M |
| 2026-09-24 | GBp 164,00 | -0,43 % | GBp 164,80 | GBp 165,60 | GBp 163,30 | 3,38M |
| 2026-09-23 | GBp 164,70 | -1,44 % | GBp 167,40 | GBp 169,00 | GBp 164,70 | 1,29M |
| 2026-09-22 | GBp 167,10 | -0,30 % | GBp 170,10 | GBp 170,20 | GBp 166,00 | 6,05M |
| 2026-09-21 | GBp 167,60 | +1,51 % | GBp 165,00 | GBp 168,50 | GBp 165,00 | 1,31M |
| 2026-09-18 | GBp 165,10 | -1,55 % | GBp 166,20 | GBp 167,70 | GBp 165,10 | 3,74M |
| 2026-09-17 | GBp 167,70 | 0,00 % | GBp 165,20 | GBp 169,30 | GBp 165,20 | 3,82M |
| 2026-09-16 | GBp 167,70 | +1,08 % | GBp 165,00 | GBp 169,00 | GBp 165,00 | 6,21M |
| 2026-09-15 | GBp 165,90 | +0,73 % | GBp 168,50 | GBp 168,50 | GBp 163,10 | 2,88M |
| 2026-09-14 | GBp 164,70 | -0,72 % | GBp 165,90 | GBp 166,80 | GBp 164,00 | 2,85M |
| 2026-09-11 | GBp 165,90 | -0,12 % | GBp 165,50 | GBp 167,90 | GBp 165,50 | 2,05M |
| 2026-09-10 | GBp 166,10 | -1,13 % | GBp 172,00 | GBp 172,00 | GBp 166,10 | 2,27M |
| 2026-09-09 | GBp 168,00 | -1,75 % | GBp 169,00 | GBp 170,70 | GBp 168,00 | 1,83M |
| 2026-09-08 | GBp 171,00 | +0,35 % | GBp 169,00 | GBp 173,40 | GBp 169,00 | 1,47M |
| 2026-09-07 | GBp 170,40 | +1,43 % | GBp 168,60 | GBp 172,20 | GBp 167,50 | 3,03M |
| 2026-09-04 | GBp 168,00 | -0,18 % | GBp 168,30 | GBp 169,90 | GBp 166,70 | 3,77M |
| 2026-09-03 | GBp 168,30 | +0,54 % | GBp 170,20 | GBp 170,30 | GBp 165,70 | 999,89K |
| 2026-09-02 | GBp 167,40 | -0,48 % | GBp 167,40 | GBp 169,30 | GBp 166,80 | 4,98M |
| 2026-09-01 | GBp 168,20 | -3,17 % | GBp 172,90 | GBp 174,30 | GBp 167,40 | 4,15M |
| 2026-08-28 | GBp 173,70 | +0,35 % | GBp 174,80 | GBp 174,80 | GBp 172,60 | 4,13M |
| 2026-08-27 | GBp 173,10 | -1,25 % | GBp 178,50 | GBp 178,50 | GBp 172,20 | 3,07M |
| 2026-08-26 | GBp 175,30 | -0,11 % | GBp 179,00 | GBp 179,00 | GBp 175,30 | 3,09M |
| 2026-08-25 | GBp 175,50 | -1,40 % | GBp 179,00 | GBp 179,90 | GBp 175,50 | 3,16M |
| 2026-08-24 | GBp 178,00 | -0,34 % | GBp 179,10 | GBp 180,30 | GBp 177,00 | 3,11M |
| 2026-08-21 | GBp 178,60 | +1,13 % | GBp 174,00 | GBp 178,90 | GBp 174,00 | 1,68M |
| 2026-08-20 | GBp 176,60 | +1,44 % | GBp 172,50 | GBp 176,60 | GBp 172,50 | 3,06M |
| 2026-08-19 | GBp 174,10 | +0,52 % | GBp 174,50 | GBp 174,50 | GBp 170,70 | 3,93M |
| 2026-08-18 | GBp 173,20 | -0,57 % | GBp 173,10 | GBp 174,70 | GBp 172,51 | 1,48M |
| 2026-08-17 | GBp 174,20 | -1,08 % | GBp 175,10 | GBp 178,60 | GBp 174,20 | 1,79M |
| 2026-08-14 | GBp 176,10 | -0,51 % | GBp 178,90 | GBp 178,90 | GBp 174,90 | 746,04K |
| 2026-08-13 | GBp 177,00 | +1,14 % | GBp 176,80 | GBp 177,70 | GBp 174,80 | 3,51M |
| 2026-08-12 | GBp 175,00 | +0,63 % | GBp 173,80 | GBp 177,00 | GBp 173,30 | 2,95M |
| 2026-08-11 | GBp 173,90 | +0,06 % | GBp 172,00 | GBp 177,20 | GBp 172,00 | 1,15M |
| 2026-08-10 | GBp 173,80 | -1,42 % | GBp 176,70 | GBp 179,40 | GBp 172,40 | 1,43M |
| 2026-08-07 | GBp 176,30 | +1,32 % | GBp 176,00 | GBp 176,30 | GBp 172,40 | 1,46M |
| 2026-08-06 | GBp 174,00 | -0,11 % | GBp 178,40 | GBp 178,40 | GBp 172,80 | 1,01M |
| 2026-08-05 | GBp 174,20 | -0,29 % | GBp 177,00 | GBp 177,00 | GBp 173,80 | 3,31M |
| 2026-08-04 | GBp 174,70 | +0,92 % | GBp 175,00 | GBp 175,50 | GBp 172,20 | 2,37M |
| 2026-08-03 | GBp 173,10 | -0,80 % | GBp 174,20 | GBp 176,50 | GBp 172,30 | 1,99M |
| 2026-07-31 | GBp 174,50 | -0,68 % | GBp 176,60 | GBp 179,30 | GBp 174,50 | 1,94M |
| 2026-07-30 | GBp 175,70 | +0,63 % | GBp 172,00 | GBp 178,70 | GBp 172,00 | 913,35K |
| 2026-07-29 | GBp 174,60 | -0,80 % | GBp 175,50 | GBp 179,60 | GBp 174,10 | 13,70M |
| 2026-07-28 | GBp 176,00 | -0,51 % | GBp 180,00 | GBp 180,00 | GBp 175,80 | 3,03M |
| 2026-07-27 | GBp 176,90 | -0,39 % | GBp 180,60 | GBp 181,00 | GBp 176,90 | 1,34M |
| 2026-07-24 | GBp 177,60 | +1,43 % | GBp 172,00 | GBp 178,20 | GBp 172,00 | 1,72M |
| 2026-07-23 | GBp 175,10 | -2,45 % | GBp 176,70 | GBp 181,20 | GBp 174,20 | 2,58M |
| 2026-07-22 | GBp 179,50 | +2,51 % | GBp 173,80 | GBp 179,50 | GBp 173,00 | 5,89M |
| 2026-07-21 | GBp 175,10 | +1,51 % | GBp 175,00 | GBp 175,20 | GBp 170,40 | 2,90M |
| 2026-07-20 | GBp 172,50 | -1,82 % | GBp 175,70 | GBp 176,20 | GBp 171,80 | 3,82M |
| 2026-07-17 | GBp 175,70 | +0,29 % | GBp 174,20 | GBp 177,60 | GBp 171,50 | 1,20M |
| 2026-07-16 | GBp 175,20 | +0,23 % | GBp 176,00 | GBp 176,00 | GBp 172,10 | 3,45M |
| 2026-07-15 | GBp 174,80 | +0,63 % | GBp 170,90 | GBp 175,40 | GBp 170,70 | 1,56M |
| 2026-07-14 | GBp 173,70 | -0,63 % | GBp 176,00 | GBp 176,00 | GBp 170,90 | 1,07M |
| 2026-07-13 | GBp 174,80 | +0,87 % | GBp 174,90 | GBp 175,60 | GBp 170,50 | 1,17M |
| 2026-07-10 | GBp 173,30 | +0,29 % | GBp 169,00 | GBp 175,90 | GBp 169,00 | 1,35M |
| 2026-07-09 | GBp 172,80 | +1,59 % | GBp 169,60 | GBp 174,10 | GBp 168,70 | 3,92M |
| 2026-07-08 | GBp 170,10 | -2,13 % | GBp 172,00 | GBp 176,90 | GBp 168,90 | 5,01M |
| 2026-07-07 | GBp 173,80 | +0,52 % | GBp 175,80 | GBp 175,80 | GBp 172,60 | 1,34M |
| 2026-07-06 | GBp 172,90 | -0,92 % | GBp 172,00 | GBp 178,00 | GBp 172,00 | 916,26K |
| 2026-07-03 | GBp 174,50 | -1,02 % | GBp 175,60 | GBp 178,00 | GBp 174,50 | 2,48M |
| 2026-07-02 | GBp 176,30 | +2,56 % | GBp 173,00 | GBp 177,30 | GBp 170,80 | 4,81M |
| 2026-07-01 | GBp 171,90 | +1,30 % | GBp 169,80 | GBp 172,20 | GBp 168,60 | 2,55M |
| 2026-06-30 | GBp 169,70 | -0,47 % | GBp 171,50 | GBp 173,90 | GBp 168,60 | 7,11M |
| 2026-06-29 | GBp 170,50 | -0,18 % | GBp 173,00 | GBp 173,00 | GBp 168,20 | 3,54M |
| 2026-06-26 | GBp 170,80 | +0,23 % | GBp 168,50 | GBp 171,90 | GBp 168,50 | 2,38M |
| 2026-06-25 | GBp 170,40 | +0,53 % | GBp 169,60 | GBp 173,30 | GBp 169,10 | 3,42M |
| 2026-06-24 | GBp 169,50 | +3,73 % | GBp 166,30 | GBp 169,80 | GBp 162,00 | 6,83M |
| 2026-06-23 | GBp 163,40 | -0,97 % | GBp 162,70 | GBp 165,20 | GBp 161,50 | 2,12M |
| 2026-06-22 | GBp 165,00 | -0,12 % | GBp 165,10 | GBp 167,10 | GBp 163,50 | 5,76M |
| 2026-06-19 | GBp 165,20 | -1,31 % | GBp 165,00 | GBp 167,80 | GBp 164,80 | 4,21M |
| 2026-06-18 | GBp 167,40 | +1,39 % | GBp 164,90 | GBp 167,50 | GBp 162,70 | 3,82M |
| 2026-06-17 | GBp 165,10 | -1,61 % | GBp 168,40 | GBp 169,30 | GBp 164,60 | 2,00M |
| 2026-06-16 | GBp 167,80 | +1,27 % | GBp 165,10 | GBp 168,80 | GBp 164,30 | 5,49M |
| 2026-06-15 | GBp 165,70 | -0,78 % | GBp 164,50 | GBp 170,75 | GBp 164,50 | 6,66M |
| 2026-06-12 | GBp 167,00 | +1,46 % | GBp 165,20 | GBp 168,59 | GBp 165,20 | 3,82M |
| 2026-06-11 | GBp 164,60 | +0,06 % | GBp 163,50 | GBp 164,70 | GBp 161,70 | 7,31M |
| 2026-06-10 | GBp 164,50 | +3,20 % | GBp 159,80 | GBp 166,70 | GBp 159,50 | 7,76M |
| 2026-06-09 | GBp 159,40 | +3,98 % | GBp 153,00 | GBp 160,65 | GBp 152,40 | 6,76M |
| 2026-06-08 | GBp 153,30 | +1,93 % | GBp 151,00 | GBp 155,10 | GBp 149,44 | 7,42M |
| 2026-06-05 | GBp 150,40 | -1,44 % | GBp 154,00 | GBp 154,60 | GBp 150,40 | 1,86M |
| 2026-06-04 | GBp 152,60 | +0,59 % | GBp 151,60 | GBp 153,40 | GBp 151,30 | 3,83M |
| 2026-06-03 | GBp 151,70 | -1,37 % | GBp 152,80 | GBp 154,20 | GBp 151,70 | 8,72M |
| 2026-06-02 | GBp 153,80 | +1,18 % | GBp 153,40 | GBp 155,20 | GBp 152,70 | 4,22M |
| 2026-06-01 | GBp 152,00 | -3,86 % | GBp 156,00 | GBp 157,70 | GBp 150,90 | 7,01M |
| 2026-05-29 | GBp 158,10 | +0,06 % | GBp 156,30 | GBp 159,80 | GBp 156,30 | 3,99M |
| 2026-05-28 | GBp 158,00 | +0,70 % | GBp 155,40 | GBp 158,60 | GBp 154,90 | 5,73M |