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	189.60p on 06-02-2026 at 19:40:06
Change	-1.60p -0.84%
Buy	190.80p
Sell	190.40p

Last Trade:	Sell 1,500.00 at 189.60p
Day's Volume:	2,086,267
Last Close:	189.60p
Open:	195.20p
ISIN:	GB00B04V1276

Day's Range	188.60p - 195.20p
52wk Range:	175.00p - 230.00p
Market Capitalisation:	£1.40b
VWAP:	190.83572p
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*	1,500	189.60p	SI Trade	16:35:00 - 06-Feb-26
Sell*	521,588	189.60p	Uncrossing Trade	16:35:00 - 06-Feb-26
Sell*	168	190.40p	Automatic Execution	16:29:46 - 06-Feb-26
Sell*	331	190.40p	Automatic Execution	16:29:46 - 06-Feb-26
Sell*	761	190.60p	Automatic Execution	16:28:51 - 06-Feb-26
Sell*	302	190.60p	Automatic Execution	16:28:51 - 06-Feb-26
Sell*	104	190.60p	Automatic Execution	16:28:51 - 06-Feb-26
Sell*	302	190.60p	Automatic Execution	16:28:51 - 06-Feb-26
Sell*	104	190.60p	Automatic Execution	16:28:51 - 06-Feb-26
Sell*	461	190.60p	Automatic Execution	16:27:18 - 06-Feb-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	195.20	195.20	188.60	189.60	2,086,267
5th Feb 2026 (Thu)	194.00	197.00	188.80	191.20	2,416,682
4th Feb 2026 (Wed)	189.00	198.40	189.00	196.60	1,487,239
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

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
4th Feb 2026 4:07 pm	RNS	Result of AGM
4th Feb 2026 7:00 am	RNS	Trading Update
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

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53