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	190.20p on 24-02-2026 at 08:14:38
Change	0.40p 0.21%
Buy	190.60p
Sell	190.00p

Last Trade:	Buy 576.00 at 190.20p
Day's Volume:	25,150
Last Close:	189.80p
Open:	190.20p
ISIN:	GB00B04V1276

Day's Range	189.00p - 190.20p
52wk Range:	175.00p - 230.00p
Market Capitalisation:	£1.41b
VWAP:	189.53369p
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*	576	190.20p	Automatic Execution	08:14:38 - 24-Feb-26
Buy*	459	190.20p	Automatic Execution	08:14:38 - 24-Feb-26
Buy*	511	189.60p	Automatic Execution	08:13:30 - 24-Feb-26
Buy*	626	189.60p	Automatic Execution	08:13:30 - 24-Feb-26
Buy*	105	189.40p	SI Trade	08:10:37 - 24-Feb-26
Buy*	932	189.40p	Automatic Execution	08:10:37 - 24-Feb-26
Buy*	1,000	189.40p	Automatic Execution	08:10:37 - 24-Feb-26
Buy*	672	189.40p	Automatic Execution	08:10:37 - 24-Feb-26
Buy*	446	189.40p	Automatic Execution	08:10:37 - 24-Feb-26
Sell*	429	189.00p	Automatic Execution	08:10:37 - 24-Feb-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Feb 2026 (Tue)	190.20	190.20	189.00	189.80	25,150
23rd Feb 2026 (Mon)	192.00	192.40	189.60	189.80	3,785,653
20th Feb 2026 (Fri)	191.80	193.80	191.20	191.80	4,105,386
19th Feb 2026 (Thu)	194.00	194.00	189.80	190.60	1,104,048
18th Feb 2026 (Wed)	191.60	192.60	189.00	189.60	1,377,704
17th Feb 2026 (Tue)	194.00	194.00	190.20	191.20	5,295,804
16th Feb 2026 (Mon)	193.40	194.40	189.00	190.40	3,862,313
13th Feb 2026 (Fri)	188.00	194.20	188.00	193.80	2,542,293
12th Feb 2026 (Thu)	188.60	193.40	187.80	192.60	2,635,348
11th Feb 2026 (Wed)	186.60	192.00	186.60	191.00	2,128,121
10th Feb 2026 (Tue)	188.80	191.80	188.60	191.20	10,312,044
9th Feb 2026 (Mon)	194.00	194.00	186.60	190.60	2,244,464
6th Feb 2026 (Fri)	195.20	195.20	188.60	189.60	2,086,267
5th Feb 2026 (Thu)	194.00	197.00	188.80	191.20	2,416,682
4th Feb 2026 (Wed)	189.00	198.40	189.00	196.60	1,487,239
3rd Feb 2026 (Tue)	191.60	194.20	191.00	193.60	1,575,225
2nd Feb 2026 (Mon)	198.60	198.60	193.20	193.60	1,224,327
30th Jan 2026 (Fri)	193.00	195.00	193.00	194.00	1,702,612
29th Jan 2026 (Thu)	190.20	194.80	190.00	194.00	1,168,278
28th Jan 2026 (Wed)	189.80	191.20	189.60	190.00	3,884,858
27th Jan 2026 (Tue)	193.00	193.00	188.60	189.80	1,050,517
26th Jan 2026 (Mon)	192.00	193.40	190.40	191.20	1,512,579

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
10th Feb 2026 5:33 pm	RNS	Director/PDMR Shareholding
4th Feb 2026 4:07 pm	RNS	Result of AGM
4th Feb 2026 7:00 am	RNS	Trading Update
3rd Feb 2026 3:24 pm	RNS	Director/PDMR Shareholding
29th Jan 2026 7:00 am	RNS	Construction begins on second Guildford BTR scheme
26th Jan 2026 7:00 am	RNS	Grainger JV Acquires 195‑Home Build to Rent Scheme
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

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,660.07

Change-24.67