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	176.10p on 14-08-2026 at 17:45:06
Change	-0.90p -0.51%
Buy	176.90p
Sell	176.60p

Last Trade:	Buy 639.00 at 176.10p
Day's Volume:	745,811
Last Close:	176.10p
Open:	178.90p
ISIN:	GB00B04V1276

Day's Range	176.10p - 178.90p
52wk Range:	149.50p - 205.00p
Market Capitalisation:	£1.30b
VWAP:	176.53474p
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*	639	176.10p	Automatic Execution	16:35:28 - 14-Aug-26
Sell*	6,293	176.10p	Automatic Execution	16:35:26 - 14-Aug-26
Sell*	3,163	176.10p	Automatic Execution	16:35:26 - 14-Aug-26
Sell*	8,609	176.10p	Automatic Execution	16:35:26 - 14-Aug-26
Sell*	418,536	176.10p	Uncrossing Trade	16:35:26 - 14-Aug-26
Unknown*	63	176.75p	SI Trade	16:29:50 - 14-Aug-26
Buy*	668	176.80p	Automatic Execution	16:29:50 - 14-Aug-26
Buy*	1,276	176.80p	Automatic Execution	16:29:50 - 14-Aug-26
Buy*	1,256	176.80p	Automatic Execution	16:29:36 - 14-Aug-26
Buy*	1,896	176.80p	Automatic Execution	16:29:36 - 14-Aug-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,750.11

Change-22.56