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	165.10p on 18-09-2026 at 18:35:09
Change	-2.60p -1.55%
Buy	166.00p
Sell	165.80p

Last Trade:	Unknown 1,098.00 at 166.20p
Day's Volume:	3,743,693
Last Close:	165.10p
Open:	166.20p
ISIN:	GB00B04V1276

Day's Range	165.10p - 167.60p
52wk Range:	149.50p - 202.00p
Market Capitalisation:	£1.22b
VWAP:	165.32888p
Shares in Issue:	741.61m

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
Unknown*	1,098	166.20p	SI Trade	17:01:08 - 18-Sep-26
Unknown*	72	165.10p	SI Trade Negotiated Trade	16:54:13 - 18-Sep-26
Buy*	89,672	165.10p	SI Trade	16:46:44 - 18-Sep-26
Sell*	27,432	165.10p	SI Trade	16:36:34 - 18-Sep-26
Sell*	331	165.10p	SI Trade	16:36:34 - 18-Sep-26
Sell*	229,896	165.10p	SI Trade	16:36:34 - 18-Sep-26
Sell*	89,672	165.10p	SI Trade	16:36:34 - 18-Sep-26
Sell*	2,733,485	165.10p	Uncrossing Trade	16:35:25 - 18-Sep-26
Sell*	92	165.80p	Automatic Execution	16:29:49 - 18-Sep-26
Sell*	2,532	165.80p	Automatic Execution	16:29:49 - 18-Sep-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	166.20	167.60	165.10	165.10	3,743,693
17th Sep 2026 (Thu)	165.20	168.80	165.20	167.70	3,818,423
16th Sep 2026 (Wed)	165.00	169.00	165.00	167.70	11,212,842
15th Sep 2026 (Tue)	168.50	168.50	163.10	165.90	2,881,784
14th Sep 2026 (Mon)	165.90	166.80	164.00	164.70	2,846,311
11th Sep 2026 (Fri)	165.50	167.90	165.50	165.90	2,045,006
10th Sep 2026 (Thu)	172.00	172.00	166.10	166.10	2,269,163
9th Sep 2026 (Wed)	169.00	170.70	168.00	168.00	1,832,316
8th Sep 2026 (Tue)	169.00	173.40	169.00	171.00	1,469,598
7th Sep 2026 (Mon)	168.60	172.20	167.50	170.40	3,030,688
4th Sep 2026 (Fri)	168.30	169.80	167.40	168.00	3,750,163
3rd Sep 2026 (Thu)	170.20	170.20	165.90	168.30	999,728
2nd Sep 2026 (Wed)	167.40	169.20	166.80	167.40	4,981,855
1st Sep 2026 (Tue)	172.90	174.30	167.40	168.20	4,149,790
31st Aug 2026 (Mon)	173.70	173.70	173.70	173.70	0
28th Aug 2026 (Fri)	174.80	174.80	172.70	173.70	4,126,635
27th Aug 2026 (Thu)	178.50	178.50	172.20	173.10	3,067,299
26th Aug 2026 (Wed)	179.00	179.00	175.30	175.30	3,089,593
25th Aug 2026 (Tue)	179.00	179.80	175.50	175.50	3,154,883
24th Aug 2026 (Mon)	179.10	180.20	178.00	178.00	3,113,648
21st Aug 2026 (Fri)	174.00	178.90	174.00	178.60	1,680,317
20th Aug 2026 (Thu)	172.50	176.60	172.50	176.60	3,064,136

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
9th Sep 2026 3:22 pm	RNS	Director/PDMR Shareholding
7th Sep 2026 7:00 am	RNS	Trading Update for the 11 Months to end of August
10th Aug 2026 5:06 pm	RNS	Director/PDMR Shareholding
21st Jul 2026 3:57 pm	RNS	Director/PDMR Shareholding
10th Jul 2026 12:31 pm	RNS	Director/PDMR Shareholding
7th Jul 2026 1:52 pm	RNS	Grant of Options & PDMR Dealings
2nd Jul 2026 1:16 pm	RNS	Standard form for notification of major holdings
11th Jun 2026 3:12 pm	RNS	Director/PDMR Shareholding
9th Jun 2026 1:25 pm	RNS	Standard form for notification of major holdings
19th May 2026 3:50 pm	RNS	Director/PDMR Shareholding

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01