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	172.10p on 21-04-2026 at 18:50:07
Change	-0.90p -0.52%
Buy	172.60p
Sell	172.30p

Last Trade:	Buy 30,983.00 at 172.10p
Day's Volume:	3,896,373
Last Close:	172.10p
Open:	168.80p
ISIN:	GB00B04V1276

Day's Range	168.80p - 174.80p
52wk Range:	156.60p - 230.00p
Market Capitalisation:	£1.27b
VWAP:	170.4119p
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*	30,983	172.10p	Suspected BUY Trade	16:38:09 - 21-Apr-26
Sell*	332,672	172.10p	Uncrossing Trade	16:35:03 - 21-Apr-26
Sell*	228	172.40p	Automatic Execution	16:29:25 - 21-Apr-26
Sell*	228	172.40p	Automatic Execution	16:29:22 - 21-Apr-26
Sell*	228	172.40p	Automatic Execution	16:29:21 - 21-Apr-26
Sell*	228	172.40p	Automatic Execution	16:29:20 - 21-Apr-26
Sell*	228	172.40p	Automatic Execution	16:29:20 - 21-Apr-26
Buy*	777	172.40p	Automatic Execution	16:29:20 - 21-Apr-26
Buy*	84	172.40p	Automatic Execution	16:29:20 - 21-Apr-26
Sell*	778	172.30p	Automatic Execution	16:29:18 - 21-Apr-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	175.60	175.80	172.10	173.00	734,874
17th Apr 2026 (Fri)	175.80	178.20	172.70	177.30	3,136,357
16th Apr 2026 (Thu)	176.00	177.80	174.20	174.70	1,302,442
15th Apr 2026 (Wed)	174.70	175.30	172.40	173.50	788,348
14th Apr 2026 (Tue)	172.20	174.60	170.40	174.00	1,349,222
13th Apr 2026 (Mon)	168.20	170.40	168.00	169.50	611,638
10th Apr 2026 (Fri)	170.80	171.70	168.90	171.20	2,836,982
9th Apr 2026 (Thu)	170.50	170.50	167.80	169.10	954,717
8th Apr 2026 (Wed)	169.90	174.20	169.90	170.50	1,810,533
7th Apr 2026 (Tue)	165.00	166.50	163.40	164.10	1,661,409
6th Apr 2026 (Mon)	165.00	165.00	165.00	165.00	0
3rd Apr 2026 (Fri)	165.00	165.00	165.00	165.00	0
2nd Apr 2026 (Thu)	162.20	166.20	161.80	165.00	1,362,816
1st Apr 2026 (Wed)	165.00	167.60	164.80	165.00	2,569,227
31st Mar 2026 (Tue)	160.00	164.40	160.00	162.00	3,110,006
30th Mar 2026 (Mon)	159.00	163.00	159.00	163.00	1,892,667
27th Mar 2026 (Fri)	160.60	161.00	157.40	159.00	2,121,048
26th Mar 2026 (Thu)	159.00	161.00	158.40	160.00	2,439,893
25th Mar 2026 (Wed)	163.40	163.60	160.20	160.60	1,535,309
24th Mar 2026 (Tue)	165.60	165.60	159.80	159.80	2,713,159
23rd Mar 2026 (Mon)	162.00	166.40	156.60	161.80	2,623,022

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
20th Apr 2026 8:00 am	RNS	Shareholder Declarations for gross PIDs
15th Apr 2026 4:44 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 7:51 am	RNS	Non-Executive Board Director Appointment
1st Apr 2026 3:04 pm	RNS	Block Listing Return
30th Mar 2026 7:00 am	RNS	Notice of Results and Investor Presentation
27th Mar 2026 1:18 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 4:16 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 4:16 pm	RNS	Director/PDMR Shareholding
5th Mar 2026 2:10 pm	RNS-R	MelloMonday Investor Webinar
4th Mar 2026 5:02 pm	RNS	Director/PDMR Shareholding

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,498.09

Change-110.99