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	215.50p on 06-05-2025 at 12:35:05
Change	-3.50p -1.6%
Buy	215.50p
Sell	215.00p
Buy / Sell GRI Shares

Last Trade:	Sell 342.00 at 215.246p
Day's Volume:	720,723
Last Close:	219.00p
Open:	224.00p
ISIN:	GB00B04V1276

Day's Range	215.00p - 224.00p
52wk Range:	184.40p - 276.00p
Market Capitalisation:	£1,591m
VWAP:	216.57804p
Shares in Issue:	738m

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*	342	215.246p	Ordinary	13:28:23 - 06-May-25
Buy*	1,119	215.50p	Automatic Execution	13:24:55 - 06-May-25
Buy*	747	215.50p	Automatic Execution	13:24:55 - 06-May-25
Buy*	430	215.50p	Automatic Execution	13:24:55 - 06-May-25
Buy*	2,179	215.50p	Automatic Execution	13:24:55 - 06-May-25
Buy*	1,234	215.50p	Automatic Execution	13:24:55 - 06-May-25
Buy*	763	215.50p	Automatic Execution	13:24:55 - 06-May-25
Buy*	824	215.50p	Automatic Execution	13:24:55 - 06-May-25
Sell*	80,500	215.00p	Ordinary	13:18:37 - 06-May-25
Buy*	2,262	215.25p	SI Trade	13:18:19 - 06-May-25

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	219.00	219.00	219.00	219.00	0
2nd May 2025 (Fri)	217.50	220.50	216.50	219.00	914,832
1st May 2025 (Thu)	218.00	218.00	214.00	217.00	1,278,345
30th Apr 2025 (Wed)	218.50	218.50	212.50	215.00	1,924,495
29th Apr 2025 (Tue)	214.00	217.50	213.50	213.50	3,385,166
28th Apr 2025 (Mon)	217.00	218.50	214.50	215.00	1,106,669
25th Apr 2025 (Fri)	216.00	218.00	216.00	217.50	786,584
24th Apr 2025 (Thu)	213.50	219.00	213.00	216.00	904,777
23rd Apr 2025 (Wed)	214.00	214.50	211.00	213.00	1,126,190
22nd Apr 2025 (Tue)	210.00	213.00	209.50	212.00	940,410
21st Apr 2025 (Mon)	210.50	210.50	210.50	210.50	0
18th Apr 2025 (Fri)	210.50	210.50	210.50	210.50	0
17th Apr 2025 (Thu)	209.50	210.50	208.00	210.50	1,045,882
16th Apr 2025 (Wed)	209.50	211.50	209.50	210.50	954,997
15th Apr 2025 (Tue)	203.50	211.00	203.50	211.00	1,276,870
14th Apr 2025 (Mon)	203.00	204.50	200.50	204.50	766,893
11th Apr 2025 (Fri)	195.80	202.50	194.00	200.00	1,899,519
10th Apr 2025 (Thu)	193.80	198.60	193.80	195.20	1,316,519
9th Apr 2025 (Wed)	193.40	193.40	184.40	187.00	1,511,378
8th Apr 2025 (Tue)	188.00	195.00	187.60	193.40	2,209,667
7th Apr 2025 (Mon)	193.20	198.60	188.00	189.00	2,236,842

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
23rd Apr 2025 7:00 am	RNS	Notice of Interim Results
11th Apr 2025 1:34 pm	RNS	Director/PDMR Shareholding
2nd Apr 2025 4:19 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 5:50 pm	RNS	Block Listing Return
17th Mar 2025 3:30 pm	RNS	Director/PDMR Shareholding
13th Mar 2025 9:21 am	RNS-R	Grainger’s science-based target approved by SBTi
7th Mar 2025 1:21 pm	RNS	Director/PDMR Shareholding
24th Feb 2025 3:50 pm	RNS	Director/PDMR Shareholding
5th Feb 2025 3:24 pm	RNS	Director/PDMR Shareholding
5th Feb 2025 2:47 pm	RNS	Result of AGM

See more Grainger plc regulatory news

FTSE 100 Latest

Value8,586.82

Change-9.53