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	173.70p on 28-08-2026 at 17:55:09
Change	0.60p 0.35%
Buy	173.80p
Sell	173.60p

Last Trade:	Sell 1,804.00 at 173.70p
Day's Volume:	4,126,635
Last Close:	173.70p
Open:	174.80p
ISIN:	GB00B04V1276

Day's Range	172.70p - 174.80p
52wk Range:	149.50p - 202.00p
Market Capitalisation:	£1.29b
VWAP:	173.53174p
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*	1,804	173.70p	SI Trade Suspected SELL Trade	16:56:25 - 28-Aug-26
Buy*	314	173.70p	SI Trade	16:35:28 - 28-Aug-26
Buy*	8,350	173.70p	SI Trade	16:35:28 - 28-Aug-26
Buy*	2	173.70p	SI Trade	16:35:28 - 28-Aug-26
Buy*	487	173.70p	SI Trade	16:35:28 - 28-Aug-26
Unknown*	1,008,534	173.70p	Uncrossing Trade	16:35:28 - 28-Aug-26
Sell*	6,269	173.60p	SI Trade	16:29:59 - 28-Aug-26
Buy*	889	173.60p	SI Trade	16:29:51 - 28-Aug-26
Sell*	889	173.60p	SI Trade	16:29:51 - 28-Aug-26
Buy*	157	173.60p	SI Trade	16:29:50 - 28-Aug-26

See more Grainger plc trades

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

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

Value10,824.26

Change31.72