1. Share Prices

  2. Grainger PLC (GRI)

256.00p-2.00 (-0.78%)24 Apr 2024, 10:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Grainger PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024259.50p259.50p253.00p258.00p940,264
Apr 22, 2024246.50p258.00p246.50p255.00p961,796
Apr 19, 2024254.50p254.50p248.00p252.50p785,413
Apr 18, 2024244.50p253.00p244.50p251.00p1,320,597
Apr 17, 2024248.00p252.00p247.26p249.50p1,431,343
Apr 16, 2024252.50p253.00p249.50p251.50p2,018,453
Apr 15, 2024251.50p259.00p251.50p256.00p431,066
Apr 12, 2024257.50p259.50p255.50p256.50p1,009,859
Apr 11, 2024250.50p259.00p250.50p256.00p1,084,174
Apr 10, 2024261.00p263.50p253.00p255.50p871,492
Apr 9, 2024254.00p261.00p254.00p260.00p925,267
Apr 8, 2024260.50p260.50p257.00p260.00p742,701
Apr 5, 2024262.00p262.00p256.00p257.00p1,195,074
Apr 4, 2024256.00p259.50p254.50p259.50p2,458,305
Apr 3, 2024250.00p255.50p250.00p254.00p4,059,358
Apr 2, 2024252.50p263.00p252.50p254.50p1,190,063
Mar 28, 2024257.80p260.40p256.80p257.80p898,359
Mar 27, 2024252.40p259.04p252.40p258.80p748,570
Mar 26, 2024254.60p259.80p253.88p258.00p777,604
Mar 25, 2024256.00p261.00p256.00p258.20p942,266
Mar 22, 2024260.20p262.40p258.80p262.40p2,147,850
Mar 21, 2024260.60p261.40p257.60p259.60p797,638
Mar 20, 2024251.20p257.79p251.20p255.40p694,277
Mar 19, 2024262.00p262.00p252.00p253.80p852,955
Mar 18, 2024250.20p258.40p250.20p256.80p787,186
Mar 15, 2024258.60p258.60p251.40p256.40p3,690,639
Mar 14, 2024256.80p259.20p252.60p252.60p1,385,958
Mar 13, 2024251.60p257.00p250.00p257.00p1,366,289
Mar 12, 2024262.20p262.20p253.60p254.40p3,241,788
Mar 11, 2024260.00p261.80p255.60p260.20p968,516
Mar 8, 2024251.60p260.40p251.60p260.00p1,611,265
Mar 7, 2024247.40p256.40p245.20p254.00p1,688,262
Mar 6, 2024255.00p259.80p249.20p251.20p2,968,064
Mar 5, 2024250.20p255.60p250.20p254.60p1,571,325
Mar 4, 2024251.00p257.60p250.60p254.00p854,425
Mar 1, 2024252.20p257.60p250.40p256.00p1,070,609
Feb 29, 2024250.00p254.80p249.20p249.20p3,161,920
Feb 28, 2024264.80p264.80p247.60p251.80p1,214,815
Feb 27, 2024259.00p266.60p259.00p260.40p1,010,466
Feb 26, 2024264.00p266.60p263.04p265.40p1,339,435
Feb 23, 2024265.20p267.80p263.80p265.80p1,266,281
Feb 22, 2024264.00p266.60p261.80p266.20p882,499
Feb 21, 2024258.00p267.40p258.00p264.40p790,998
Feb 20, 2024263.60p265.80p262.60p264.40p605,338
Feb 19, 2024267.00p268.36p263.80p265.40p866,448
Feb 16, 2024268.20p269.00p262.20p268.80p2,135,106
Feb 15, 2024262.80p267.20p262.80p267.20p944,268
Feb 14, 2024260.00p266.20p260.00p262.00p2,087,980
Feb 13, 2024256.40p264.83p256.40p259.80p3,894,239
Feb 12, 2024260.00p265.40p260.00p262.20p451,959
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,475.005.29
Quilter PLC106.904.29
Pz Cussons PLC98.544.16
Ferrexpo PLC53.803.07
Rio Tinto PLC5,494.003.33
Darktrace PLC503.202.69

Fallers

CompanyPrice% Chg
Breedon Group PLC366.00-3.68
Croda International PLC4,709.96-3.64
Watches Of Switzerland Group PLC352.00-2.92
Burberry Group PLC1,132.00-2.79
Tritax Eurobox PLC49.50-2.56
Mitie Group PLC117.00-2.50