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	178.60p on 21-08-2026 at 18:35:07
Change	2.00p 1.13%
Buy	178.40p
Sell	178.20p

Last Trade:	Sell 550,193.00 at 178.60p
Day's Volume:	1,680,317
Last Close:	178.60p
Open:	174.00p
ISIN:	GB00B04V1276

Day's Range	174.00p - 178.90p
52wk Range:	149.50p - 205.00p
Market Capitalisation:	£1.32b
VWAP:	178.15818p
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*	550,193	178.60p	Uncrossing Trade	16:35:24 - 21-Aug-26
Sell*	627	178.30p	SI Trade	16:29:50 - 21-Aug-26
Sell*	791	178.20p	SI Trade	16:29:29 - 21-Aug-26
Buy*	1,395	178.3019p	Ordinary	16:29:18 - 21-Aug-26
Buy*	482	178.40p	SI Trade	16:29:02 - 21-Aug-26
Buy*	49	178.40p	SI Trade	16:29:01 - 21-Aug-26
Sell*	806	178.30p	SI Trade	16:28:37 - 21-Aug-26
Buy*	1	178.40p	SI Trade	16:27:54 - 21-Aug-26
Buy*	842	178.40p	Automatic Execution	16:25:44 - 21-Aug-26
Buy*	25	178.40p	Automatic Execution	16:25:44 - 21-Aug-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Aug 2026 (Wed)	174.50	174.50	170.70	174.10	3,934,636
18th Aug 2026 (Tue)	173.10	174.00	172.60	173.20	1,479,476
17th Aug 2026 (Mon)	175.10	175.80	174.20	174.20	1,789,799
14th Aug 2026 (Fri)	178.90	178.90	176.10	176.10	745,811
13th Aug 2026 (Thu)	176.80	177.50	174.80	177.00	3,514,174
12th Aug 2026 (Wed)	173.80	177.00	173.30	175.00	2,948,139
11th Aug 2026 (Tue)	172.00	174.70	172.00	173.90	1,149,805
10th Aug 2026 (Mon)	176.70	176.70	173.30	173.80	1,431,544
7th Aug 2026 (Fri)	176.00	176.30	172.40	176.30	1,457,931
6th Aug 2026 (Thu)	178.40	178.40	173.00	174.00	1,006,044
5th Aug 2026 (Wed)	177.00	177.00	174.10	174.20	3,311,976
4th Aug 2026 (Tue)	175.00	175.50	172.80	174.70	2,370,788
3rd Aug 2026 (Mon)	174.20	176.50	172.30	173.10	1,993,111
31st Jul 2026 (Fri)	176.60	176.60	174.50	174.50	1,938,364
30th Jul 2026 (Thu)	172.00	176.60	172.00	175.70	913,159
29th Jul 2026 (Wed)	175.50	176.00	174.40	174.60	13,697,912
28th Jul 2026 (Tue)	180.00	180.00	176.00	176.00	3,026,165
27th Jul 2026 (Mon)	180.60	180.60	176.90	176.90	1,334,931
24th Jul 2026 (Fri)	172.00	178.20	172.00	177.60	1,719,653
23rd Jul 2026 (Thu)	176.70	181.20	174.40	175.10	2,577,527
22nd Jul 2026 (Wed)	173.80	179.50	173.30	179.50	5,890,291

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
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
19th May 2026 10:00 am	RNS	UK Listing Rule 6.4.9R(2) Disclosure
14th May 2026 3:01 pm	RNS	Correction to Dividend Election Date (DRIP)

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40