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	183.40p on 21-11-2025 at 08:58:54
Change	3.00p 1.66%
Buy	183.40p
Sell	182.80p

Last Trade:	Buy 1,366.00 at 183.40p
Day's Volume:	626,041
Last Close:	180.40p
Open:	180.00p
ISIN:	GB00B04V1276

Day's Range	179.80p - 184.40p
52wk Range:	177.00p - 241.00p
Market Capitalisation:	£1.36b
VWAP:	182.70104p
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*	1,366	183.40p	Automatic Execution	08:58:54 - 21-Nov-25
Buy*	160	183.20p	Automatic Execution	08:58:44 - 21-Nov-25
Buy*	918	183.20p	Automatic Execution	08:58:44 - 21-Nov-25
Buy*	870	183.00p	Automatic Execution	08:58:35 - 21-Nov-25
Buy*	917	183.00p	Automatic Execution	08:58:35 - 21-Nov-25
Sell*	775	183.00p	Automatic Execution	08:58:34 - 21-Nov-25
Sell*	361	183.00p	Automatic Execution	08:58:34 - 21-Nov-25
Sell*	917	183.00p	Automatic Execution	08:58:34 - 21-Nov-25
Sell*	234	183.20p	Automatic Execution	08:58:34 - 21-Nov-25
Sell*	640	183.20p	Automatic Execution	08:58:34 - 21-Nov-25

See more Grainger plc trades

Grainger plc (GRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	180.00	184.40	179.80	180.40	626,041
20th Nov 2025 (Thu)	185.20	191.20	180.40	180.40	4,454,163
19th Nov 2025 (Wed)	192.20	192.20	186.80	188.60	2,224,983
18th Nov 2025 (Tue)	191.00	191.00	187.00	188.40	1,263,263
17th Nov 2025 (Mon)	188.20	192.20	188.20	189.00	989,429
14th Nov 2025 (Fri)	192.20	195.20	190.40	191.00	928,169
13th Nov 2025 (Thu)	193.80	197.80	193.80	196.80	1,212,959
12th Nov 2025 (Wed)	194.40	198.80	194.40	195.60	1,105,775
11th Nov 2025 (Tue)	194.40	199.00	194.20	199.00	2,389,142
10th Nov 2025 (Mon)	195.60	195.60	192.00	194.00	1,259,605
7th Nov 2025 (Fri)	190.20	192.60	189.20	191.80	1,112,562
6th Nov 2025 (Thu)	191.20	193.80	190.60	190.80	1,635,428
5th Nov 2025 (Wed)	188.20	191.60	188.20	191.20	1,318,152
4th Nov 2025 (Tue)	185.20	190.80	185.20	188.40	1,632,946
3rd Nov 2025 (Mon)	191.00	191.00	185.80	187.00	1,173,197
31st Oct 2025 (Fri)	187.40	189.20	187.20	187.40	1,991,074
30th Oct 2025 (Thu)	194.80	194.80	187.60	188.60	1,300,499
29th Oct 2025 (Wed)	193.00	194.00	190.40	191.40	1,873,587
28th Oct 2025 (Tue)	191.60	195.80	191.60	192.80	1,392,149
27th Oct 2025 (Mon)	199.60	199.60	193.80	196.20	2,618,833
24th Oct 2025 (Fri)	199.60	199.60	192.40	195.20	1,610,513
23rd Oct 2025 (Thu)	202.00	202.00	194.40	197.00	3,196,463
22nd Oct 2025 (Wed)	197.00	198.60	193.00	198.00	6,799,025
21st Oct 2025 (Tue)	188.20	194.20	188.20	192.60	5,607,512

See more Grainger plc price history

Date	Source	Headline
Grainger plc (GRI) Regulatory News
20th Nov 2025 7:00 am	RNS	Preliminary Full Year Financial Results
5th Nov 2025 1:42 pm	RNS	Director/PDMR Shareholding
27th Oct 2025 7:00 am	RNS	Statement on Rent Reform Bill
21st Oct 2025 7:00 am	RNS	Notice of Results and Investor Presentation
16th Oct 2025 10:22 am	RNS	Director/PDMR Shareholding
9th Oct 2025 7:00 am	RNS	Post-Close Trading Update
8th Oct 2025 10:35 am	RNS	Director/PDMR Shareholding
6th Oct 2025 3:16 pm	RNS	Director/PDMR Shareholding
3rd Oct 2025 4:39 pm	RNS	Block Listing Return
17th Sep 2025 7:00 am	RNS-R	Full lease-up at Grainger’s Oxford BTR Scheme

See more Grainger plc regulatory news

FTSE 100 Latest

Value9,489.85

Change-37.80