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	153.30p on 21-05-2026 at 09:28:46
Change	-2.70p -1.73%
Buy	153.40p
Sell	153.20p

Last Trade:	Buy 582.00 at 153.30p
Day's Volume:	164,011
Last Close:	156.00p
Open:	152.20p
ISIN:	GB00B04V1276

Day's Range	152.00p - 153.40p
52wk Range:	149.50p - 226.50p
Market Capitalisation:	£1.13b
VWAP:	152.72082p
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*	582	153.30p	Automatic Execution	10:27:40 - 21-May-26
Sell*	1,950	153.20p	Automatic Execution	10:26:51 - 21-May-26
Sell*	419	153.20p	Automatic Execution	10:26:51 - 21-May-26
Sell*	2	153.20p	SI Trade	10:24:22 - 21-May-26
Sell*	2	153.20p	SI Trade	10:24:21 - 21-May-26
Sell*	2	153.20p	SI Trade	10:24:21 - 21-May-26
Unknown*	1	153.40p	OTC Trade	10:24:04 - 21-May-26
Unknown*	0	153.40p	OTC Trade	10:24:04 - 21-May-26
Unknown*	1	153.40p	OTC Trade	10:24:04 - 21-May-26
Buy*	1	153.40p	SI Trade	10:24:03 - 21-May-26

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	154.50	156.20	151.00	156.00	3,745,107
19th May 2026 (Tue)	154.60	155.60	153.00	153.00	3,332,529
18th May 2026 (Mon)	150.80	154.20	149.50	153.00	6,309,645
15th May 2026 (Fri)	154.70	154.80	150.70	151.30	7,227,546
14th May 2026 (Thu)	154.00	156.70	150.30	156.70	7,475,142
13th May 2026 (Wed)	154.90	156.00	153.90	155.20	1,450,167
12th May 2026 (Tue)	157.00	157.90	154.10	154.40	1,745,546
11th May 2026 (Mon)	160.60	161.80	158.60	159.90	4,064,370
8th May 2026 (Fri)	160.00	161.00	158.20	161.00	2,264,215
7th May 2026 (Thu)	164.40	166.20	161.00	161.30	3,121,385
6th May 2026 (Wed)	157.00	167.20	157.00	164.80	2,693,181
5th May 2026 (Tue)	158.00	161.30	157.00	159.40	4,281,452
4th May 2026 (Mon)	158.80	158.80	158.80	158.80	0
1st May 2026 (Fri)	159.40	160.00	158.60	158.80	1,180,824
30th Apr 2026 (Thu)	157.00	160.30	156.80	160.30	2,496,035
29th Apr 2026 (Wed)	162.00	164.40	157.30	157.30	1,862,560
28th Apr 2026 (Tue)	167.50	167.80	162.50	164.20	3,069,554
27th Apr 2026 (Mon)	167.00	169.40	167.00	167.90	567,280
24th Apr 2026 (Fri)	167.00	170.90	167.00	168.70	879,333
23rd Apr 2026 (Thu)	169.90	172.00	169.90	170.90	1,757,135
22nd Apr 2026 (Wed)	171.00	173.70	171.00	171.30	1,520,808
21st Apr 2026 (Tue)	168.80	174.80	168.80	172.10	3,896,373

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
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)
14th May 2026 7:00 am	RNS	Half Year Financial Results
11th May 2026 7:00 am	RNS	Grainger extends core banking facility to 2033
6th May 2026 11:02 am	RNS	Director/PDMR Shareholding
5th May 2026 7:00 am	RNS	Holding(s) in Company
20th Apr 2026 8:00 am	RNS	Shareholder Declarations for gross PIDs
15th Apr 2026 4:44 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 7:51 am	RNS	Non-Executive Board Director Appointment

See more Grainger plc regulatory news

FTSE 100 Latest

Value10,438.91

Change6.57