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	194.00p on 30-01-2026 at 19:30:06
Change	0.00p 0%
Buy	194.20p
Sell	194.00p

Last Trade:	Sell 8,181.00 at 194.00p
Day's Volume:	1,702,612
Last Close:	194.00p
Open:	193.00p
ISIN:	GB00B04V1276

Day's Range	193.00p - 195.00p
52wk Range:	175.00p - 230.00p
Market Capitalisation:	£1.43b
VWAP:	194.24029p
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
Sell*	8,181	194.00p	Ordinary	16:38:17 - 30-Jan-26
Buy*	742,332	194.00p	Suspected BUY Trade	16:35:25 - 30-Jan-26
Buy*	79	194.20p	Automatic Execution	16:29:57 - 30-Jan-26
Buy*	520	194.20p	Automatic Execution	16:29:57 - 30-Jan-26
Buy*	93	194.20p	Automatic Execution	16:29:56 - 30-Jan-26
Sell*	1,176	194.00p	Automatic Execution	16:29:53 - 30-Jan-26
Sell*	1,200	194.00p	Automatic Execution	16:29:53 - 30-Jan-26
Sell*	1,300	194.00p	Automatic Execution	16:29:53 - 30-Jan-26
Buy*	400	194.20p	Automatic Execution	16:29:51 - 30-Jan-26
Sell*	1,371	194.037p	SI Trade	16:29:29 - 30-Jan-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	193.00	195.00	193.00	194.00	1,702,612
29th Jan 2026 (Thu)	190.20	194.80	190.00	194.00	1,168,278
28th Jan 2026 (Wed)	189.80	191.20	189.60	190.00	3,884,858
27th Jan 2026 (Tue)	193.00	193.00	188.60	189.80	1,050,517
26th Jan 2026 (Mon)	192.00	193.40	190.40	191.20	1,512,579
23rd Jan 2026 (Fri)	186.40	191.00	186.40	189.40	852,856
22nd Jan 2026 (Thu)	191.40	193.00	188.20	190.80	2,576,525
21st Jan 2026 (Wed)	191.00	191.60	189.20	189.60	1,113,017
20th Jan 2026 (Tue)	197.20	197.20	188.80	190.60	1,587,989
19th Jan 2026 (Mon)	193.40	193.60	191.40	192.60	1,270,121
16th Jan 2026 (Fri)	199.80	199.80	193.40	194.60	8,404,767
15th Jan 2026 (Thu)	192.00	196.60	189.00	195.20	2,632,218
14th Jan 2026 (Wed)	193.20	193.60	190.80	193.00	1,494,564
13th Jan 2026 (Tue)	195.60	195.60	192.20	193.20	1,395,873
12th Jan 2026 (Mon)	194.20	194.20	192.20	193.40	1,807,199
9th Jan 2026 (Fri)	197.00	198.40	193.80	194.40	2,688,546
8th Jan 2026 (Thu)	191.40	200.50	190.80	197.00	7,958,485
7th Jan 2026 (Wed)	184.00	190.60	179.80	190.60	2,465,625
6th Jan 2026 (Tue)	183.60	183.60	179.00	179.80	1,314,352
5th Jan 2026 (Mon)	176.60	180.80	176.60	180.40	3,081,856
2nd Jan 2026 (Fri)	183.20	183.20	180.00	181.00	6,299,607
1st Jan 2026 (Thu)	182.20	182.20	182.20	182.20	0
31st Dec 2025 (Wed)	183.80	183.80	181.40	182.20	463,143

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
29th Jan 2026 7:00 am	RNS	Construction begins on second Guildford BTR scheme
26th Jan 2026 7:00 am	RNS	Grainger JV Acquires 195‑Home Build to Rent Scheme
7th Jan 2026 12:31 pm	RNS	Standard form for notification of major holdings
5th Jan 2026 12:07 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:46 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:46 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:43 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:43 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:18 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:18 pm	RNS	Director/PDMR Shareholding

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78