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	188.20p on 18-11-2025 at 16:18:03
Change	-0.80p -0.42%
Buy	188.40p
Sell	188.00p

Last Trade:	Buy 387.00 at 188.20p
Day's Volume:	856,295
Last Close:	189.00p
Open:	191.00p
ISIN:	GB00B04V1276

Day's Range	187.00p - 191.00p
52wk Range:	177.00p - 241.00p
Market Capitalisation:	£1.39b
VWAP:	188.33385p
Shares in Issue:	738.29m

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*	387	188.20p	Automatic Execution	16:18:03 - 18-Nov-25
Buy*	638	188.20p	Automatic Execution	16:18:03 - 18-Nov-25
Buy*	1,254	188.20p	Automatic Execution	16:18:03 - 18-Nov-25
Buy*	1,176	188.20p	Automatic Execution	16:18:03 - 18-Nov-25
Buy*	135	188.20p	Automatic Execution	16:18:03 - 18-Nov-25
Buy*	865	188.20p	Automatic Execution	16:18:03 - 18-Nov-25
Buy*	1,000	188.064p	Ordinary	16:17:56 - 18-Nov-25
Buy*	3,799	188.00p	Automatic Execution	16:15:28 - 18-Nov-25
Buy*	1,600	188.00p	Automatic Execution	16:15:28 - 18-Nov-25
Buy*	778	188.00p	Automatic Execution	16:15:28 - 18-Nov-25

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	191.00	191.00	187.00	189.00	856,295
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
31st Oct 2025 (Fri)	187.40	189.20	187.20	187.40	1,991,074
30th Oct 2025 (Thu)	194.80	194.80	187.60	188.60	1,300,499
29th Oct 2025 (Wed)	193.00	194.00	190.40	191.40	1,873,587
28th Oct 2025 (Tue)	191.60	195.80	191.60	192.80	1,392,149
27th Oct 2025 (Mon)	199.60	199.60	193.80	196.20	2,618,833
24th Oct 2025 (Fri)	199.60	199.60	192.40	195.20	1,610,513
23rd Oct 2025 (Thu)	202.00	202.00	194.40	197.00	3,196,463
22nd Oct 2025 (Wed)	197.00	198.60	193.00	198.00	6,799,025
21st Oct 2025 (Tue)	188.20	194.20	188.20	192.60	5,607,512
20th Oct 2025 (Mon)	197.60	197.60	191.60	192.40	1,181,099

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
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
3rd Oct 2025 4:39 pm	RNS	Block Listing Return
17th Sep 2025 7:00 am	RNS-R	Full lease-up at Grainger’s Oxford BTR Scheme
10th Sep 2025 7:00 am	RNS-R	Rapid 50% lease-up in under a month at Seraphina

See more Grainger plc regulatory news

FTSE 100 Latest

Value9,536.67

Change-138.76