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	176.40p on 09-03-2026 at 19:12:32
Change	-5.20p -2.86%
Buy	177.60p
Sell	177.20p

Last Trade:	Sell 25,598.00 at 175.059p
Day's Volume:	2,430,793
Last Close:	176.40p
Open:	177.60p
ISIN:	GB00B04V1276

Day's Range	171.60p - 177.80p
52wk Range:	171.60p - 230.00p
Market Capitalisation:	£1.30b
VWAP:	175.36643p
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
Sell*	25,598	175.059p	SI Trade Suspected SELL Trade	16:47:09 - 09-Mar-26
Sell*	405	176.40p	Automatic Execution	16:35:00 - 09-Mar-26
Sell*	490,946	176.40p	Uncrossing Trade	16:35:00 - 09-Mar-26
Buy*	6	177.60p	SI Trade	16:29:23 - 09-Mar-26
Buy*	1,093	177.40p	Automatic Execution	16:29:15 - 09-Mar-26
Buy*	878	177.40p	Automatic Execution	16:29:15 - 09-Mar-26
Buy*	984	177.40p	Automatic Execution	16:29:15 - 09-Mar-26
Sell*	1,000	177.20p	Automatic Execution	16:28:05 - 09-Mar-26
Buy*	1,500	177.20p	Automatic Execution	16:26:38 - 09-Mar-26
Buy*	1,472	177.20p	Automatic Execution	16:26:38 - 09-Mar-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	177.60	177.80	171.60	176.40	2,430,793
6th Mar 2026 (Fri)	187.40	187.40	180.20	181.60	1,484,133
5th Mar 2026 (Thu)	184.80	185.20	181.80	183.20	1,876,806
4th Mar 2026 (Wed)	180.00	183.60	178.20	183.20	2,278,348
3rd Mar 2026 (Tue)	185.60	185.80	179.60	180.60	2,386,740
2nd Mar 2026 (Mon)	195.60	195.60	184.60	187.40	4,314,720
27th Feb 2026 (Fri)	191.20	192.60	189.80	192.00	9,256,573
26th Feb 2026 (Thu)	193.40	193.40	188.20	190.20	4,364,208
25th Feb 2026 (Wed)	190.00	190.20	187.60	189.00	3,638,651
24th Feb 2026 (Tue)	190.20	191.40	188.20	188.20	1,934,923
23rd Feb 2026 (Mon)	192.00	192.40	189.60	189.80	3,785,653
20th Feb 2026 (Fri)	191.80	193.80	191.20	191.80	4,105,386
19th Feb 2026 (Thu)	194.00	194.00	189.80	190.60	1,104,048
18th Feb 2026 (Wed)	191.60	192.60	189.00	189.60	1,377,704
17th Feb 2026 (Tue)	194.00	194.00	190.20	191.20	5,295,804
16th Feb 2026 (Mon)	193.40	194.40	189.00	190.40	3,862,313
13th Feb 2026 (Fri)	188.00	194.20	188.00	193.80	2,542,293
12th Feb 2026 (Thu)	188.60	193.40	187.80	192.60	2,635,348
11th Feb 2026 (Wed)	186.60	192.00	186.60	191.00	2,128,121
10th Feb 2026 (Tue)	188.80	191.80	188.60	191.20	10,312,044
9th Feb 2026 (Mon)	194.00	194.00	186.60	190.60	2,244,464

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
5th Mar 2026 2:10 pm	RNS-R	MelloMonday Investor Webinar
4th Mar 2026 5:02 pm	RNS	Director/PDMR Shareholding
4th Mar 2026 4:44 pm	RNS	Director/PDMR Shareholding
10th Feb 2026 5:33 pm	RNS	Director/PDMR Shareholding
4th Feb 2026 4:07 pm	RNS	Result of AGM
4th Feb 2026 7:00 am	RNS	Trading Update
3rd Feb 2026 3:24 pm	RNS	Director/PDMR Shareholding
29th Jan 2026 7:00 am	RNS	Construction begins on second Guildford BTR scheme
26th Jan 2026 7:00 am	RNS	Grainger JV Acquires 195‑Home Build to Rent Scheme
7th Jan 2026 12:31 pm	RNS	Standard form for notification of major holdings

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23