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	185.00p on 03-12-2025 at 17:05:05
Change	1.20p 0.65%
Buy	184.60p
Sell	184.20p

Last Trade:	Buy 37,480.00 at 184.985p
Day's Volume:	2,027,717
Last Close:	185.00p
Open:	187.80p
ISIN:	GB00B04V1276

Day's Range	182.00p - 187.80p
52wk Range:	177.00p - 238.00p
Market Capitalisation:	£1.37b
VWAP:	184.38867p
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*	37,480	184.985p	SI Trade Negotiated Trade	16:47:12 - 03-Dec-25
Buy*	705,947	185.00p	Suspected BUY Trade	16:35:26 - 03-Dec-25
Buy*	838	184.60p	Automatic Execution	16:29:41 - 03-Dec-25
Sell*	3	184.40p	Automatic Execution	16:29:30 - 03-Dec-25
Sell*	604	184.40p	Automatic Execution	16:29:30 - 03-Dec-25
Sell*	100	184.40p	Automatic Execution	16:29:26 - 03-Dec-25
Sell*	1,080	184.40p	Automatic Execution	16:29:26 - 03-Dec-25
Sell*	3	184.40p	Automatic Execution	16:29:26 - 03-Dec-25
Buy*	955	184.40p	Automatic Execution	16:29:26 - 03-Dec-25
Buy*	443	184.40p	Automatic Execution	16:29:26 - 03-Dec-25

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Dec 2025 (Wed)	187.80	187.80	182.00	185.00	2,027,717
2nd Dec 2025 (Tue)	184.00	184.60	182.60	183.80	3,488,572
1st Dec 2025 (Mon)	189.40	189.40	182.40	183.60	1,334,766
28th Nov 2025 (Fri)	186.00	186.40	184.20	185.00	1,592,007
27th Nov 2025 (Thu)	190.00	190.00	184.20	186.20	2,377,934
26th Nov 2025 (Wed)	183.80	187.60	181.20	186.00	3,655,143
25th Nov 2025 (Tue)	182.60	185.40	180.60	184.80	1,396,848
24th Nov 2025 (Mon)	181.60	183.60	181.00	182.60	1,995,203
21st Nov 2025 (Fri)	180.00	184.40	179.80	183.00	2,294,698
20th Nov 2025 (Thu)	185.20	191.20	180.40	180.40	4,454,163
19th Nov 2025 (Wed)	192.20	192.20	186.80	188.60	2,224,983
18th Nov 2025 (Tue)	191.00	191.00	187.00	188.40	1,263,263
17th Nov 2025 (Mon)	188.20	192.20	188.20	189.00	989,429
14th Nov 2025 (Fri)	192.20	195.20	190.40	191.00	928,169
13th Nov 2025 (Thu)	193.80	197.80	193.80	196.80	1,212,959
12th Nov 2025 (Wed)	194.40	198.80	194.40	195.60	1,105,775
11th Nov 2025 (Tue)	194.40	199.00	194.20	199.00	2,389,142
10th Nov 2025 (Mon)	195.60	195.60	192.00	194.00	1,259,605
7th Nov 2025 (Fri)	190.20	192.60	189.20	191.80	1,112,562
6th Nov 2025 (Thu)	191.20	193.80	190.60	190.80	1,635,428
5th Nov 2025 (Wed)	188.20	191.60	188.20	191.20	1,318,152
4th Nov 2025 (Tue)	185.20	190.80	185.20	188.40	1,632,946
3rd Nov 2025 (Mon)	191.00	191.00	185.80	187.00	1,173,197

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
1st Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
24th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
20th Nov 2025 7:00 am	RNS	Preliminary Full Year Financial Results
5th Nov 2025 1:42 pm	RNS	Director/PDMR Shareholding
27th Oct 2025 7:00 am	RNS	Statement on Rent Reform Bill
21st Oct 2025 7:00 am	RNS	Notice of Results and Investor Presentation
16th Oct 2025 10:22 am	RNS	Director/PDMR Shareholding
9th Oct 2025 7:00 am	RNS	Post-Close Trading Update
8th Oct 2025 10:35 am	RNS	Director/PDMR Shareholding
6th Oct 2025 3:16 pm	RNS	Director/PDMR Shareholding

See more Grainger plc regulatory news

FTSE 100 Latest

Value9,692.07

Change-9.73