Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Grainger plc (GRI) Share Price

Intraday
Historical

Price	190.80p on 22-01-2026 at 19:30:06
Change	1.20p 0.63%
Buy	191.00p
Sell	190.80p

Last Trade:	Buy 17,732.00 at 191.80p
Day's Volume:	2,576,525
Last Close:	190.80p
Open:	191.40p
ISIN:	GB00B04V1276

Day's Range	188.20p - 193.00p
52wk Range:	175.00p - 230.00p
Market Capitalisation:	£1.41b
VWAP:	191.03561p
Shares in Issue:	739.26m

Sector: Real Estate Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Grainger plc (GRI) Latest Trades
Buy*	17,732	191.80p	SI Trade	16:45:45 - 22-Jan-26
Unknown*	41,639	195.204p	OTC Trade	16:39:12 - 22-Jan-26
Buy*	41,639	195.2039p	SI Trade	16:39:12 - 22-Jan-26
Buy*	2,564	190.80p	Automatic Execution	16:35:15 - 22-Jan-26
Buy*	753,073	190.80p	Suspected BUY Trade	16:35:15 - 22-Jan-26
Buy*	4	191.00p	SI Trade	16:27:22 - 22-Jan-26
Buy*	1,538	190.80p	Automatic Execution	16:21:38 - 22-Jan-26
Buy*	322	190.80p	Automatic Execution	16:21:38 - 22-Jan-26
Buy*	900	190.80p	Automatic Execution	16:21:38 - 22-Jan-26
Sell*	197	190.80p	Automatic Execution	16:20:25 - 22-Jan-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	191.40	193.00	188.20	190.80	2,576,525
21st Jan 2026 (Wed)	191.00	191.60	189.20	189.60	1,113,017
20th Jan 2026 (Tue)	197.20	197.20	188.80	190.60	1,587,989
19th Jan 2026 (Mon)	193.40	193.60	191.40	192.60	1,270,121
16th Jan 2026 (Fri)	199.80	199.80	193.40	194.60	8,404,767
15th Jan 2026 (Thu)	192.00	196.60	189.00	195.20	2,632,218
14th Jan 2026 (Wed)	193.20	193.60	190.80	193.00	1,494,564
13th Jan 2026 (Tue)	195.60	195.60	192.20	193.20	1,395,873
12th Jan 2026 (Mon)	194.20	194.20	192.20	193.40	1,807,199
9th Jan 2026 (Fri)	197.00	198.40	193.80	194.40	2,688,546
8th Jan 2026 (Thu)	191.40	200.50	190.80	197.00	7,958,485
7th Jan 2026 (Wed)	184.00	190.60	179.80	190.60	2,465,625
6th Jan 2026 (Tue)	183.60	183.60	179.00	179.80	1,314,352
5th Jan 2026 (Mon)	176.60	180.80	176.60	180.40	3,081,856
2nd Jan 2026 (Fri)	183.20	183.20	180.00	181.00	6,299,607
1st Jan 2026 (Thu)	182.20	182.20	182.20	182.20	0
31st Dec 2025 (Wed)	183.80	183.80	181.40	182.20	463,143
30th Dec 2025 (Tue)	181.60	182.20	180.40	182.20	996,628
29th Dec 2025 (Mon)	181.00	182.60	179.40	181.80	747,688
26th Dec 2025 (Fri)	180.20	180.20	180.20	180.20	0
25th Dec 2025 (Thu)	180.20	180.20	180.20	180.20	0
24th Dec 2025 (Wed)	177.40	181.60	177.40	180.20	248,223
23rd Dec 2025 (Tue)	185.20	185.20	180.40	180.60	876,282
22nd Dec 2025 (Mon)	179.20	182.40	179.20	182.00	1,274,564

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
7th Jan 2026 12:31 pm	RNS	Standard form for notification of major holdings
5th Jan 2026 12:07 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:46 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:46 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:43 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:43 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:18 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:18 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:17 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:17 pm	RNS	Director/PDMR Shareholding

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,150.05

Change11.96