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	196.60p on 28-08-2025 at 15:09:51
Change	-1.40p -0.71%
Buy	196.80p
Sell	196.60p

Last Trade:	Sell 1,974.00 at 196.60p
Day's Volume:	1,024,792
Last Close:	198.00p
Open:	198.60p
ISIN:	GB00B04V1276

Day's Range	195.00p - 199.40p
52wk Range:	184.40p - 252.50p
Market Capitalisation:	£1.45b
VWAP:	197.6618p
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
Sell*	1,974	196.60p	Automatic Execution	16:09:51 - 28-Aug-25
Sell*	1,970	196.60p	Automatic Execution	16:09:51 - 28-Aug-25
Sell*	452	196.60p	Automatic Execution	16:09:51 - 28-Aug-25
Buy*	417	196.84p	Ordinary	16:07:52 - 28-Aug-25
Buy*	504	196.80p	Automatic Execution	16:07:13 - 28-Aug-25
Buy*	1,120	196.80p	Automatic Execution	16:07:13 - 28-Aug-25
Buy*	845	196.80p	Automatic Execution	16:07:13 - 28-Aug-25
Buy*	155	196.80p	Automatic Execution	16:07:13 - 28-Aug-25
Buy*	746	196.80p	Automatic Execution	16:07:13 - 28-Aug-25
Buy*	1,500	196.80p	Automatic Execution	16:07:13 - 28-Aug-25

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	197.60	199.60	197.00	198.00	941,034
26th Aug 2025 (Tue)	205.00	205.00	197.20	197.80	1,648,956
25th Aug 2025 (Mon)	201.00	201.00	201.00	201.00	0
22nd Aug 2025 (Fri)	196.00	201.00	196.00	201.00	841,844
21st Aug 2025 (Thu)	202.50	202.50	197.60	199.80	879,570
20th Aug 2025 (Wed)	197.60	200.00	197.20	200.00	1,327,129
19th Aug 2025 (Tue)	199.20	200.50	198.80	198.80	1,333,441
18th Aug 2025 (Mon)	202.50	203.50	199.00	199.60	2,195,373
15th Aug 2025 (Fri)	200.00	204.50	200.00	202.00	1,793,696
14th Aug 2025 (Thu)	208.50	208.50	201.50	203.50	1,355,887
13th Aug 2025 (Wed)	204.00	205.50	202.00	204.50	1,385,769
12th Aug 2025 (Tue)	204.50	207.50	203.50	204.00	1,859,830
11th Aug 2025 (Mon)	212.00	212.00	206.00	206.00	889,301
8th Aug 2025 (Fri)	210.00	211.00	208.50	211.00	4,117,444
7th Aug 2025 (Thu)	213.00	213.00	205.50	207.50	1,017,074
6th Aug 2025 (Wed)	206.50	209.50	206.50	209.00	883,362
5th Aug 2025 (Tue)	207.00	207.00	205.50	207.00	2,187,109
4th Aug 2025 (Mon)	201.50	206.00	201.50	206.00	3,057,982
1st Aug 2025 (Fri)	202.50	204.00	199.40	202.00	1,213,705
31st Jul 2025 (Thu)	206.00	207.50	205.50	205.50	1,244,288
30th Jul 2025 (Wed)	207.50	208.50	206.00	206.00	1,997,356
29th Jul 2025 (Tue)	209.50	209.50	206.00	207.00	1,209,525
28th Jul 2025 (Mon)	209.50	212.00	209.00	210.50	1,581,859

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
5th Aug 2025 2:45 pm	RNS	Director/PDMR Shareholding
31st Jul 2025 7:00 am	RNS	Chair Designate Appointment
30th Jul 2025 10:07 am	RNS	Director/PDMR Shareholding
30th Jul 2025 7:00 am	RNS	Publication of a Circular and Notice of GM
11th Jul 2025 1:06 pm	RNS-R	Mello Retail Investor Conference
9th Jul 2025 2:14 pm	RNS	Director/PDMR Shareholding
9th Jul 2025 7:00 am	RNS-R	Oxford scheme achieves c.60% lease up in 3 months
7th Jul 2025 5:08 pm	RNS	Standard form for notification of major holdings
3rd Jul 2025 4:03 pm	RNS	Director/PDMR Shareholding
25th Jun 2025 7:00 am	RNS-R	Construction completes on latest BTR scheme

See more Grainger plc regulatory news

FTSE 100 Latest

Value9,209.63

Change-45.87