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	181.00p on 30-10-2026 at 19:35:09
Change	-0.30p -0.17%
Buy	180.80p
Sell	180.20p

Last Trade:	Buy 989,014.00 at 181.00p
Day's Volume:	3,946,693
Last Close:	181.00p
Open:	185.00p
ISIN:	GB00B04V1276

Day's Range	180.00p - 185.00p
52wk Range:	149.50p - 200.50p
Market Capitalisation:	£1.34b
VWAP:	183.38225p
Shares in Issue:	741.61m

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*	989,014	181.00p	Suspected BUY Trade	16:35:29 - 30-Oct-26
Sell*	265	180.30p	Automatic Execution	16:29:42 - 30-Oct-26
Sell*	770	180.30p	Automatic Execution	16:29:42 - 30-Oct-26
Buy*	262	180.30p	Automatic Execution	16:29:38 - 30-Oct-26
Sell*	770	180.30p	Automatic Execution	16:29:33 - 30-Oct-26
Sell*	110	180.20p	Automatic Execution	16:29:32 - 30-Oct-26
Sell*	1,228	180.20p	Automatic Execution	16:29:32 - 30-Oct-26
Sell*	735	180.20p	Automatic Execution	16:29:32 - 30-Oct-26
Sell*	13	180.20p	SI Trade	16:29:06 - 30-Oct-26
Buy*	41	180.30p	SI Trade	16:29:04 - 30-Oct-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	185.00	185.00	180.00	181.00	3,946,693
29th Oct 2026 (Thu)	180.20	182.80	178.80	181.30	1,275,038
28th Oct 2026 (Wed)	185.00	185.00	179.30	180.30	5,597,800
27th Oct 2026 (Tue)	184.00	184.00	178.90	180.90	1,431,836
26th Oct 2026 (Mon)	180.00	182.60	179.50	179.70	1,387,776
23rd Oct 2026 (Fri)	183.80	183.80	179.40	180.70	3,985,377
22nd Oct 2026 (Thu)	179.10	179.70	177.90	179.50	901,935
21st Oct 2026 (Wed)	178.20	180.40	177.00	179.30	1,579,816
20th Oct 2026 (Tue)	174.00	177.50	173.50	177.10	1,598,872
19th Oct 2026 (Mon)	178.60	178.60	174.80	175.30	1,973,399
16th Oct 2026 (Fri)	180.00	180.00	175.20	177.20	4,691,283
15th Oct 2026 (Thu)	167.20	177.10	167.20	176.20	5,706,971
14th Oct 2026 (Wed)	168.00	171.70	167.90	170.90	2,537,714
13th Oct 2026 (Tue)	168.10	168.10	165.50	166.70	4,589,561
12th Oct 2026 (Mon)	163.80	164.60	162.00	164.10	1,139,661
9th Oct 2026 (Fri)	158.70	164.10	158.70	162.00	1,599,665
8th Oct 2026 (Thu)	165.00	165.00	159.90	159.90	2,713,507
7th Oct 2026 (Wed)	164.00	166.00	163.80	163.90	1,730,640
6th Oct 2026 (Tue)	161.00	166.10	161.00	166.10	2,616,743
5th Oct 2026 (Mon)	163.00	163.60	162.00	162.80	2,071,730
2nd Oct 2026 (Fri)	161.00	164.70	161.00	163.00	1,726,876
1st Oct 2026 (Thu)	163.20	166.90	161.90	162.60	1,749,312

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
26th Oct 2026 10:30 am	RNS-R	Investor Presentation via Investor Meet Company
12th Oct 2026 10:30 am	RNS	Holding(s) in Company
9th Oct 2026 2:35 pm	RNS	Director/PDMR Shareholding
6th Oct 2026 11:00 am	RNS	Holding(s) in Company
1st Oct 2026 3:49 pm	RNS	Director/PDMR Shareholding
28th Sep 2026 3:30 pm	RNS	Holding(s) in Company
22nd Sep 2026 12:00 pm	RNS	Notice of Results and Investor Presentation
9th Sep 2026 3:22 pm	RNS	Director/PDMR Shareholding
7th Sep 2026 7:00 am	RNS	Trading Update for the 11 Months to end of August
10th Aug 2026 5:06 pm	RNS	Director/PDMR Shareholding

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71