Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

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
4th Apr 2025 (Fri) 206.00 207.50 197.40 198.00 2,517,671
3rd Apr 2025 (Thu) 201.00 209.00 199.00 206.00 1,383,339
2nd Apr 2025 (Wed) 203.50 204.00 201.50 203.00 998,077
1st Apr 2025 (Tue) 203.50 206.50 203.00 204.50 621,006
31st Mar 2025 (Mon) 205.50 206.00 202.50 203.50 929,411
28th Mar 2025 (Fri) 202.50 207.50 202.50 207.00 980,163
27th Mar 2025 (Thu) 201.50 204.00 201.50 203.50 2,008,586
26th Mar 2025 (Wed) 205.50 205.50 202.00 203.50 1,001,710
25th Mar 2025 (Tue) 204.50 205.50 203.00 203.00 1,731,339
24th Mar 2025 (Mon) 204.00 208.00 202.00 203.50 862,775
21st Mar 2025 (Fri) 201.00 207.50 201.00 207.00 3,029,060
20th Mar 2025 (Thu) 203.00 206.00 203.00 205.00 3,246,377
19th Mar 2025 (Wed) 203.50 204.50 202.00 202.50 704,198
18th Mar 2025 (Tue) 209.50 209.50 204.00 204.00 441,839
17th Mar 2025 (Mon) 206.00 206.00 201.00 205.00 741,262
14th Mar 2025 (Fri) 200.00 202.50 198.80 201.50 1,042,489
13th Mar 2025 (Thu) 200.00 202.50 198.40 199.00 1,886,808
12th Mar 2025 (Wed) 203.00 204.00 201.00 202.50 1,712,007
11th Mar 2025 (Tue) 200.00 207.00 200.00 202.00 2,360,048
10th Mar 2025 (Mon) 204.00 206.00 203.00 203.50 3,753,250
7th Mar 2025 (Fri) 197.20 203.00 196.40 203.00 1,285,631
6th Mar 2025 (Thu) 200.00 202.50 197.40 198.00 1,367,730
FTSE 100 Latest
Value8,597.42
Change1.07