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	174.50p on 31-07-2026 at 18:25:07
Change	-1.20p -0.68%
Buy	175.10p
Sell	172.00p

Last Trade:	Unknown 68,156.00 at 174.50p
Day's Volume:	1,938,364
Last Close:	174.50p
Open:	176.60p
ISIN:	GB00B04V1276

Day's Range	174.50p - 176.60p
52wk Range:	149.50p - 213.00p
Market Capitalisation:	£1.29b
VWAP:	174.74902p
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
Unknown*	68,156	174.50p	SI Trade Negotiated Trade	17:14:19 - 31-Jul-26
Unknown*	934	174.50p	SI Trade Negotiated Trade	16:54:11 - 31-Jul-26
Buy*	18,062	174.50p	SI Trade Negotiated Trade	16:41:48 - 31-Jul-26
Buy*	18,062	174.50p	SI Trade Negotiated Trade	16:41:48 - 31-Jul-26
Sell*	18,062	174.50p	SI Trade Suspected SELL Trade	16:36:23 - 31-Jul-26
Sell*	905,105	174.50p	Uncrossing Trade	16:35:22 - 31-Jul-26
Sell*	91	175.05p	SI Trade	16:29:50 - 31-Jul-26
Unknown*	91	175.05p	OTC Trade	16:29:50 - 31-Jul-26
Sell*	1,100	175.00p	Automatic Execution	16:29:30 - 31-Jul-26
Sell*	4	175.00p	Automatic Execution	16:29:30 - 31-Jul-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Jul 2026 (Tue)	175.00	175.20	171.00	175.10	2,899,308
20th Jul 2026 (Mon)	175.70	176.10	171.80	172.50	3,823,487
17th Jul 2026 (Fri)	174.20	177.60	174.20	175.70	1,198,878
16th Jul 2026 (Thu)	176.00	176.00	172.80	175.20	3,450,022
15th Jul 2026 (Wed)	170.90	174.90	170.90	174.80	1,563,398
14th Jul 2026 (Tue)	176.00	176.00	171.40	173.70	1,065,053
13th Jul 2026 (Mon)	174.90	175.60	172.90	174.80	1,167,865
10th Jul 2026 (Fri)	169.00	175.80	169.00	173.30	1,351,954
9th Jul 2026 (Thu)	169.60	172.80	168.70	172.80	3,923,406
8th Jul 2026 (Wed)	172.00	172.40	168.90	170.10	5,012,439
7th Jul 2026 (Tue)	175.80	175.80	173.30	173.80	1,335,245
6th Jul 2026 (Mon)	172.00	175.30	172.00	172.90	915,995
3rd Jul 2026 (Fri)	175.60	177.90	174.50	174.50	2,482,052
2nd Jul 2026 (Thu)	173.00	177.30	171.00	176.30	4,809,248
1st Jul 2026 (Wed)	169.80	172.20	169.00	171.90	2,551,043

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
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)
14th May 2026 7:00 am	RNS	Half Year Financial Results

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22