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	164.10p on 07-04-2026 at 18:30:07
Change	-0.90p -0.55%
Buy	164.00p
Sell	163.80p

Last Trade:	Buy 11,308.00 at 165.209p
Day's Volume:	1,661,409
Last Close:	164.10p
Open:	165.00p
ISIN:	GB00B04V1276

Day's Range	163.40p - 166.50p
52wk Range:	156.60p - 230.00p
Market Capitalisation:	£1.21b
VWAP:	164.93457p
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*	11,308	165.209p	SI Trade Negotiated Trade	16:47:09 - 07-Apr-26
Buy*	1,950	164.10p	Automatic Execution	16:37:01 - 07-Apr-26
Buy*	210,228	165.26p	Suspected BUY Trade	16:36:38 - 07-Apr-26
Buy*	515,213	164.10p	Suspected BUY Trade	16:35:23 - 07-Apr-26
Buy*	5	164.00p	Automatic Execution	16:29:57 - 07-Apr-26
Unknown*	2,193	163.90p	SI Trade	16:29:42 - 07-Apr-26
Sell*	2	163.90p	Automatic Execution	16:29:30 - 07-Apr-26
Sell*	6	163.90p	Automatic Execution	16:29:30 - 07-Apr-26
Sell*	800	163.948p	Ordinary	16:29:25 - 07-Apr-26
Sell*	3,326	164.10p	Automatic Execution	16:29:01 - 07-Apr-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Apr 2026 (Tue)	165.00	166.50	163.40	164.10	1,661,409
6th Apr 2026 (Mon)	165.00	165.00	165.00	165.00	0
3rd Apr 2026 (Fri)	165.00	165.00	165.00	165.00	0
2nd Apr 2026 (Thu)	162.20	166.20	161.80	165.00	1,362,816
1st Apr 2026 (Wed)	165.00	167.60	164.80	165.00	2,569,227
31st Mar 2026 (Tue)	160.00	164.40	160.00	162.00	3,110,006
30th Mar 2026 (Mon)	159.00	163.00	159.00	163.00	1,892,667
27th Mar 2026 (Fri)	160.60	161.00	157.40	159.00	2,121,048
26th Mar 2026 (Thu)	159.00	161.00	158.40	160.00	2,439,893
25th Mar 2026 (Wed)	163.40	163.60	160.20	160.60	1,535,309
24th Mar 2026 (Tue)	165.60	165.60	159.80	159.80	2,713,159
23rd Mar 2026 (Mon)	162.00	166.40	156.60	161.80	2,623,022
20th Mar 2026 (Fri)	171.40	172.20	164.20	164.20	6,653,217
19th Mar 2026 (Thu)	172.00	174.20	168.80	169.40	1,968,787
18th Mar 2026 (Wed)	177.80	179.00	174.60	176.00	2,018,296
17th Mar 2026 (Tue)	171.60	176.40	170.20	175.60	1,488,357
16th Mar 2026 (Mon)	172.20	174.20	171.20	171.80	6,421,843
13th Mar 2026 (Fri)	170.00	174.40	170.00	172.20	1,377,516
12th Mar 2026 (Thu)	173.60	175.00	172.20	172.20	1,312,432
11th Mar 2026 (Wed)	178.60	178.60	173.40	174.40	1,931,544
10th Mar 2026 (Tue)	179.20	182.00	179.20	179.20	1,454,007
9th Mar 2026 (Mon)	177.60	177.80	171.60	176.40	2,430,793

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
1st Apr 2026 3:04 pm	RNS	Block Listing Return
30th Mar 2026 7:00 am	RNS	Notice of Results and Investor Presentation
27th Mar 2026 1:18 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 4:16 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 4:16 pm	RNS	Director/PDMR Shareholding
5th Mar 2026 2:10 pm	RNS-R	MelloMonday Investor Webinar
4th Mar 2026 5:02 pm	RNS	Director/PDMR Shareholding
4th Mar 2026 4:44 pm	RNS	Director/PDMR Shareholding
10th Feb 2026 5:33 pm	RNS	Director/PDMR Shareholding
4th Feb 2026 4:07 pm	RNS	Result of AGM

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,348.79

Change-87.50