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	191.80p on 20-02-2026 at 19:40:06
Change	1.20p 0.63%
Buy	192.00p
Sell	191.80p

Last Trade:	Sell 1,240.00 at 191.80p
Day's Volume:	4,105,386
Last Close:	191.80p
Open:	191.80p
ISIN:	GB00B04V1276

Day's Range	191.20p - 193.80p
52wk Range:	175.00p - 230.00p
Market Capitalisation:	£1.42b
VWAP:	192.29542p
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
Sell*	1,240	191.80p	SI Trade Suspected SELL Trade	16:48:22 - 20-Feb-26
Sell*	14,696	192.542p	SI Trade Suspected SELL Trade	16:47:11 - 20-Feb-26
Sell*	736,879	191.80p	Uncrossing Trade	16:35:08 - 20-Feb-26
Unknown*	1,784	191.90p	SI Trade	16:28:24 - 20-Feb-26
Buy*	10	192.00p	Automatic Execution	16:26:37 - 20-Feb-26
Buy*	1,448	192.00p	Automatic Execution	16:26:20 - 20-Feb-26
Buy*	469	192.00p	Automatic Execution	16:25:36 - 20-Feb-26
Buy*	850	192.00p	Automatic Execution	16:25:36 - 20-Feb-26
Buy*	523	192.00p	Automatic Execution	16:25:36 - 20-Feb-26
Buy*	1,233	192.00p	Automatic Execution	16:25:13 - 20-Feb-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Jan 2026 (Fri)	186.40	191.00	186.40	189.40	852,856
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

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

Value10,686.89

Change59.85