Close
Company Search
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!

GRIN.US (GRIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.93 27.93 27.5674 27.5674 22
11th Dec 2025 (Thu) 27.93 27.93 27.93 27.8953 188
10th Dec 2025 (Wed) 27.35 27.75 27.35 27.6917 325
9th Dec 2025 (Tue) 27.49 27.49 27.48 27.46 219
8th Dec 2025 (Mon) 27.42 27.48 27.42 27.4531 521
5th Dec 2025 (Fri) 27.60 27.60 27.40 27.3974 787
4th Dec 2025 (Thu) 27.41 27.41 27.41 27.4036 344
3rd Dec 2025 (Wed) 27.279 27.31 27.279 27.3084 315
2nd Dec 2025 (Tue) 26.94 26.97 26.94 27.0123 459
1st Dec 2025 (Mon) 27.12 27.12 27.03 27.01 215
28th Nov 2025 (Fri) 27.38 27.38 27.38 27.4203 114
27th Nov 2025 (Thu) 27.03 27.03 27.03 27.1998 236
26th Nov 2025 (Wed) 27.03 27.03 27.03 27.1998 236
25th Nov 2025 (Tue) 26.54 26.57 26.54 26.75 302
24th Nov 2025 (Mon) 26.32 26.32 26.32 26.395 217
21st Nov 2025 (Fri) 26.37 26.37 26.085 26.085 17
20th Nov 2025 (Thu) 26.37 26.5144 26.37 26.5144 0
19th Nov 2025 (Wed) 26.37 26.5144 26.37 26.5144 47
18th Nov 2025 (Tue) 26.37 26.56 26.37 26.5129 211
17th Nov 2025 (Mon) 26.77 26.77 26.77 26.765 254
14th Nov 2025 (Fri) 27.16 27.16 27.16 27.15 173
13th Nov 2025 (Thu) 27.38 27.38 27.2345 27.2345 0
12th Nov 2025 (Wed) 27.38 27.635 27.38 27.635 9
11th Nov 2025 (Tue) 27.38 27.38 27.38 27.4952 186
10th Nov 2025 (Mon) 27.06 27.5813 27.06 27.5813 122
7th Nov 2025 (Fri) 27.06 27.06 26.9818 26.9818 20
6th Nov 2025 (Thu) 27.06 27.06 27.06 27.0469 187
5th Nov 2025 (Wed) 27.71 27.71 27.4289 27.4289 56
4th Nov 2025 (Tue) 27.71 27.775 27.71 27.775 0
3rd Nov 2025 (Mon) 27.71 27.775 27.71 27.775 0
31st Oct 2025 (Fri) 27.71 27.71 27.71 27.6803 223
30th Oct 2025 (Thu) 27.57 27.57 27.57 27.575 192
29th Oct 2025 (Wed) 27.54 27.54 27.54 27.6104 104
28th Oct 2025 (Tue) 27.61 27.61 27.61 27.6241 85
27th Oct 2025 (Mon) 27.20 27.535 27.20 27.535 6
24th Oct 2025 (Fri) 27.20 27.46 27.20 27.46 52
23rd Oct 2025 (Thu) 27.20 27.29 27.20 27.2844 565
22nd Oct 2025 (Wed) 26.92 26.92 26.92 26.9566 218
21st Oct 2025 (Tue) 27.58 27.58 27.1692 27.1692 25
20th Oct 2025 (Mon) 27.58 27.58 27.58 27.605 122
17th Oct 2025 (Fri) 27.19 27.25 27.19 27.2599 230
16th Oct 2025 (Thu) 27.85 27.85 27.515 27.515 32
15th Oct 2025 (Wed) 27.85 27.85 27.3703 27.3703 110
14th Oct 2025 (Tue) 27.85 27.85 27.214 27.214 194
FTSE 100 Latest
Value9,649.03
Change-54.13