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	197.40p on 04-02-2026 at 16:17:36
Change	3.80p 1.96%
Buy	197.40p
Sell	197.20p

Last Trade:	Buy 2,025.00 at 197.4398p
Day's Volume:	905,129
Last Close:	193.60p
Open:	189.00p
ISIN:	GB00B04V1276

Day's Range	189.00p - 198.40p
52wk Range:	175.00p - 230.00p
Market Capitalisation:	£1.46b
VWAP:	196.95227p
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
Buy*	2,025	197.4398p	Ordinary	16:16:17 - 04-Feb-26
Sell*	155	197.20p	SI Trade	16:16:16 - 04-Feb-26
Buy*	53	197.40p	Automatic Execution	16:15:40 - 04-Feb-26
Buy*	1,599	197.40p	Automatic Execution	16:12:29 - 04-Feb-26
Buy*	1	197.40p	Automatic Execution	16:12:29 - 04-Feb-26
Buy*	953	197.40p	Automatic Execution	16:12:29 - 04-Feb-26
Buy*	1,677	197.40p	Automatic Execution	16:12:17 - 04-Feb-26
Buy*	84	197.40p	Automatic Execution	16:12:17 - 04-Feb-26
Buy*	104	197.40p	Automatic Execution	16:12:08 - 04-Feb-26
Buy*	179	197.40p	Automatic Execution	16:12:08 - 04-Feb-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	189.00	198.40	189.00	193.60	905,129
3rd Feb 2026 (Tue)	191.60	194.20	191.00	193.60	1,575,225
2nd Feb 2026 (Mon)	198.60	198.60	193.20	193.60	1,224,327
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

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
3rd Feb 2026 3:24 pm	RNS	Director/PDMR Shareholding
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

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,427.52

Change112.93