Grainger plc GRI
LSE · United Kingdom · Finance
GBp 162.60-4.60 (-2.75%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 162.60 | -2.75% | GBp 163.20 | GBp 167.00 | GBp 161.80 | 1.75M |
| 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 |