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	182.20p on 30-12-2025 at 18:50:06
Change	0.40p 0.22%
Buy	182.00p
Sell	181.40p

Last Trade:	Buy 4,534.00 at 182.20p
Day's Volume:	996,628
Last Close:	182.20p
Open:	181.60p
ISIN:	GB00B04V1276

Day's Range	180.40p - 182.20p
52wk Range:	175.00p - 230.00p
Market Capitalisation:	£1.35b
VWAP:	181.7383p
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*	4,534	182.20p	SI Trade	16:35:04 - 30-Dec-25
Buy*	395,022	182.20p	Suspected BUY Trade	16:35:04 - 30-Dec-25
Buy*	909	181.80p	Automatic Execution	16:29:23 - 30-Dec-25
Buy*	136	181.80p	Automatic Execution	16:29:23 - 30-Dec-25
Buy*	831	181.80p	Automatic Execution	16:29:23 - 30-Dec-25
Sell*	125	181.60p	Automatic Execution	16:27:31 - 30-Dec-25
Sell*	443	181.60p	Automatic Execution	16:26:56 - 30-Dec-25
Sell*	854	181.60p	Automatic Execution	16:24:32 - 30-Dec-25
Sell*	934	181.60p	Automatic Execution	16:22:02 - 30-Dec-25
Buy*	430	181.80p	Automatic Execution	16:21:59 - 30-Dec-25

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	181.60	182.20	180.40	182.20	996,628
29th Dec 2025 (Mon)	181.00	182.60	179.40	181.80	747,688
26th Dec 2025 (Fri)	180.20	180.20	180.20	180.20	0
25th Dec 2025 (Thu)	180.20	180.20	180.20	180.20	0
24th Dec 2025 (Wed)	177.40	181.60	177.40	180.20	248,223
23rd Dec 2025 (Tue)	185.20	185.20	180.40	180.60	876,282
22nd Dec 2025 (Mon)	179.20	182.40	179.20	182.00	1,274,564
19th Dec 2025 (Fri)	178.20	182.80	178.20	180.40	6,643,803
18th Dec 2025 (Thu)	180.60	183.00	180.60	182.60	1,654,714
17th Dec 2025 (Wed)	182.00	182.60	179.20	180.00	2,829,953
16th Dec 2025 (Tue)	180.40	182.20	180.40	180.80	4,763,218
15th Dec 2025 (Mon)	175.00	181.00	175.00	180.00	1,012,881
12th Dec 2025 (Fri)	180.80	180.80	178.20	179.00	1,287,043
11th Dec 2025 (Thu)	177.40	179.00	176.60	178.20	875,404
10th Dec 2025 (Wed)	179.60	180.40	177.40	177.40	2,243,872
9th Dec 2025 (Tue)	180.00	181.40	179.00	179.00	1,963,173
8th Dec 2025 (Mon)	182.40	187.20	180.80	180.80	2,015,701
5th Dec 2025 (Fri)	183.00	188.00	183.00	185.80	2,654,947
4th Dec 2025 (Thu)	185.40	188.40	184.80	185.80	2,317,042
3rd Dec 2025 (Wed)	187.80	187.80	182.00	185.00	2,027,717
2nd Dec 2025 (Tue)	184.00	184.60	182.60	183.80	3,488,572
1st Dec 2025 (Mon)	189.40	189.40	182.40	183.60	1,334,766

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
23rd Dec 2025 3:46 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:46 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:43 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:43 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:18 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:18 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:17 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:17 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 12:38 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 12:38 pm	RNS	Director/PDMR Shareholding

See more Grainger plc regulatory news

FTSE 100 Latest

Value9,940.71

Change74.18