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	168.00p on 04-09-2026 at 18:35:08
Change	-0.30p -0.18%
Buy	168.70p
Sell	168.50p

Last Trade:	Sell 5,145.00 at 168.00p
Day's Volume:	3,750,163
Last Close:	168.00p
Open:	168.30p
ISIN:	GB00B04V1276

Day's Range	167.40p - 169.80p
52wk Range:	149.50p - 202.00p
Market Capitalisation:	£1.25b
VWAP:	168.39046p
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
Sell*	5,145	168.00p	Automatic Execution	16:35:06 - 04-Sep-26
Sell*	340,331	168.00p	Uncrossing Trade	16:35:06 - 04-Sep-26
Buy*	2	168.70p	Automatic Execution	16:29:59 - 04-Sep-26
Buy*	2	168.70p	Automatic Execution	16:29:57 - 04-Sep-26
Buy*	4	168.70p	Automatic Execution	16:29:55 - 04-Sep-26
Buy*	644	168.60p	SI Trade	16:29:44 - 04-Sep-26
Sell*	6	168.50p	Automatic Execution	16:29:40 - 04-Sep-26
Sell*	2,126	168.60p	Automatic Execution	16:29:07 - 04-Sep-26
Sell*	311	168.60p	Automatic Execution	16:29:07 - 04-Sep-26
Sell*	319	168.60p	Automatic Execution	16:29:07 - 04-Sep-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	168.30	169.80	167.40	168.00	3,750,163
3rd Sep 2026 (Thu)	170.20	170.20	165.90	168.30	999,728
2nd Sep 2026 (Wed)	167.40	169.20	166.80	167.40	4,981,855
1st Sep 2026 (Tue)	172.90	174.30	167.40	168.20	4,149,790
31st Aug 2026 (Mon)	173.70	173.70	173.70	173.70	0
28th Aug 2026 (Fri)	174.80	174.80	172.70	173.70	4,126,635
27th Aug 2026 (Thu)	178.50	178.50	172.20	173.10	3,067,299
26th Aug 2026 (Wed)	179.00	179.00	175.30	175.30	3,089,593
25th Aug 2026 (Tue)	179.00	179.80	175.50	175.50	3,154,883
24th Aug 2026 (Mon)	179.10	180.20	178.00	178.00	3,113,648
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

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

Value10,831.09

Change-0.43