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 02-01-2026 at 19:40:06
Change	-1.20p -0.66%
Buy	182.20p
Sell	179.80p

Last Trade:	Unknown 2,520,000.00 at 183.20p
Day's Volume:	6,299,607
Last Close:	181.00p
Open:	183.20p
ISIN:	GB00B04V1276

Day's Range	180.00p - 183.20p
52wk Range:	175.00p - 230.00p
Market Capitalisation:	£1.34b
VWAP:	182.83722p
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
Unknown*	2,520,000	183.20p	OTC Trade	16:54:00 - 02-Jan-26
Unknown*	2,520,000	183.20p	OTC Trade	16:49:36 - 02-Jan-26
Buy*	447,804	181.00p	Suspected BUY Trade	16:35:14 - 02-Jan-26
Buy*	6,211	181.00p	Automatic Execution	16:30:00 - 02-Jan-26
Buy*	306	180.80p	Automatic Execution	16:30:00 - 02-Jan-26
Buy*	100	180.80p	Automatic Execution	16:30:00 - 02-Jan-26
Buy*	874	180.80p	Automatic Execution	16:30:00 - 02-Jan-26
Buy*	77	180.60p	Automatic Execution	16:29:10 - 02-Jan-26
Buy*	1,092	180.60p	Automatic Execution	16:29:10 - 02-Jan-26
Buy*	25	180.60p	SI Trade	16:26:31 - 02-Jan-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Dec 2025 (Tue)	181.60	182.20	180.40	182.20	996,628
29th Dec 2025 (Mon)	181.00	182.60	179.40	181.80	747,688
26th Dec 2025 (Fri)	180.20	180.20	180.20	180.20	0
25th Dec 2025 (Thu)	180.20	180.20	180.20	180.20	0
24th Dec 2025 (Wed)	177.40	181.60	177.40	180.20	248,223
23rd Dec 2025 (Tue)	185.20	185.20	180.40	180.60	876,282
22nd Dec 2025 (Mon)	179.20	182.40	179.20	182.00	1,274,564
19th Dec 2025 (Fri)	178.20	182.80	178.20	180.40	6,643,803
18th Dec 2025 (Thu)	180.60	183.00	180.60	182.60	1,654,714
17th Dec 2025 (Wed)	182.00	182.60	179.20	180.00	2,829,953
16th Dec 2025 (Tue)	180.40	182.20	180.40	180.80	4,763,218
15th Dec 2025 (Mon)	175.00	181.00	175.00	180.00	1,012,881
12th Dec 2025 (Fri)	180.80	180.80	178.20	179.00	1,287,043
11th Dec 2025 (Thu)	177.40	179.00	176.60	178.20	875,404
10th Dec 2025 (Wed)	179.60	180.40	177.40	177.40	2,243,872
9th Dec 2025 (Tue)	180.00	181.40	179.00	179.00	1,963,173
8th Dec 2025 (Mon)	182.40	187.20	180.80	180.80	2,015,701
5th Dec 2025 (Fri)	183.00	188.00	183.00	185.80	2,654,947
4th Dec 2025 (Thu)	185.40	188.40	184.80	185.80	2,317,042
3rd Dec 2025 (Wed)	187.80	187.80	182.00	185.00	2,027,717

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
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
22nd Dec 2025 5:17 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 5:17 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 12:38 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 12:38 pm	RNS	Director/PDMR Shareholding

See more Grainger plc regulatory news

FTSE 100 Latest

Value9,951.14

Change19.76