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	164.20p on 20-03-2026 at 19:35:09
Change	-5.20p -3.07%
Buy	165.80p
Sell	165.60p

Last Trade:	Buy 46,707.00 at 164.20p
Day's Volume:	6,653,217
Last Close:	164.20p
Open:	171.40p
ISIN:	GB00B04V1276

Day's Range	164.20p - 172.20p
52wk Range:	164.20p - 230.00p
Market Capitalisation:	£1.21b
VWAP:	164.95065p
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*	46,707	164.20p	SI Trade Negotiated Trade	17:03:46 - 20-Mar-26
Buy*	90,640	164.20p	SI Trade Negotiated Trade	17:03:46 - 20-Mar-26
Buy*	491,308	164.20p	SI Trade Negotiated Trade	17:03:46 - 20-Mar-26
Buy*	298,358	164.20p	SI Trade Negotiated Trade	17:03:46 - 20-Mar-26
Buy*	2,387	164.20p	SI Trade Negotiated Trade	17:03:46 - 20-Mar-26
Buy*	16,298	164.20p	SI Trade	16:50:43 - 20-Mar-26
Buy*	40	164.20p	SI Trade Negotiated Trade	16:48:31 - 20-Mar-26
Buy*	27,462	166.304p	SI Trade Negotiated Trade	16:47:12 - 20-Mar-26
Sell*	2,904	164.282p	SI Trade Suspected SELL Trade	16:39:41 - 20-Mar-26
Sell*	1,160	164.282p	SI Trade Suspected SELL Trade	16:39:04 - 20-Mar-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	171.40	172.20	164.20	164.20	6,653,217
19th Mar 2026 (Thu)	172.00	174.20	168.80	169.40	1,968,787
18th Mar 2026 (Wed)	177.80	179.00	174.60	176.00	2,018,296
17th Mar 2026 (Tue)	171.60	176.40	170.20	175.60	1,488,357
16th Mar 2026 (Mon)	172.20	174.20	171.20	171.80	6,421,843
13th Mar 2026 (Fri)	170.00	174.40	170.00	172.20	1,377,516
12th Mar 2026 (Thu)	173.60	175.00	172.20	172.20	1,312,432
11th Mar 2026 (Wed)	178.60	178.60	173.40	174.40	1,931,544
10th Mar 2026 (Tue)	179.20	182.00	179.20	179.20	1,454,007
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

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
11th Mar 2026 4:16 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 4:16 pm	RNS	Director/PDMR Shareholding
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

See more Grainger plc regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17