Grainger plc GRI
LSE · Birleşik Krallık · Finans
GBp 162,60-4,60 (-%2,75)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |