1. Share Prices

  2. Grainger PLC (GRI)

272.40p+1.20 (+0.44%)04 Mar 2021, 09:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Grainger PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 3, 2021271.20p274.00p268.60p271.20p1,275,842
Mar 2, 2021272.00p273.80p267.60p269.40p1,399,446
Mar 1, 2021272.00p273.40p267.80p269.00p1,347,001
Feb 26, 2021268.20p271.40p266.20p268.80p1,805,150
Feb 25, 2021268.40p277.20p268.40p272.20p1,520,124
Feb 24, 2021272.00p276.40p266.80p274.00p2,078,819
Feb 23, 2021269.20p269.40p264.40p267.40p4,422,226
Feb 22, 2021262.80p264.00p257.10p263.60p1,469,943
Feb 19, 2021261.00p265.80p259.20p259.60p1,393,595
Feb 18, 2021266.40p272.88p263.11p263.80p2,439,960
Feb 17, 2021276.00p276.00p270.40p272.40p2,792,939
Feb 16, 2021273.00p277.00p269.80p273.00p1,437,173
Feb 15, 2021269.80p273.00p269.00p272.60p4,406,274
Feb 12, 2021275.00p275.00p266.40p267.80p1,260,024
Feb 11, 2021265.00p269.80p263.40p268.60p1,171,763
Feb 10, 2021272.80p276.60p264.20p266.40p1,293,800
Feb 9, 2021264.00p273.40p264.00p270.40p907,136
Feb 8, 2021275.00p275.00p269.60p270.60p894,070
Feb 5, 2021263.00p273.20p263.00p273.20p1,127,773
Feb 4, 2021273.00p273.60p266.40p269.40p1,310,732
Feb 3, 2021279.00p280.00p270.00p271.20p1,461,863
Feb 2, 2021275.60p276.00p270.40p273.60p3,113,553
Feb 1, 2021266.60p274.40p264.00p274.40p1,268,600
Jan 29, 2021267.00p269.00p263.00p266.80p2,080,302
Jan 28, 2021266.60p272.00p264.00p267.20p1,931,432
Jan 27, 2021268.40p278.60p268.40p269.20p1,917,783
Jan 26, 2021274.00p276.20p271.00p275.00p1,040,955
Jan 25, 2021280.60p280.60p270.00p272.20p1,335,395
Jan 22, 2021269.00p275.60p267.20p274.00p1,094,936
Jan 21, 2021269.80p276.40p269.20p269.80p1,278,476
Jan 20, 2021278.60p278.60p270.60p274.20p900,650
Jan 19, 2021277.80p277.80p269.85p274.00p1,529,842
Jan 18, 2021278.80p280.60p272.80p276.20p774,826
Jan 15, 2021274.00p278.80p274.00p278.40p908,250
Jan 14, 2021282.80p283.00p277.00p277.60p1,340,373
Jan 13, 2021276.40p287.00p276.40p281.80p972,106
Jan 12, 2021284.20p286.80p280.09p283.60p1,436,416
Jan 11, 2021294.40p294.40p281.80p283.00p854,464
Jan 8, 2021293.40p293.40p287.00p288.80p912,158
Jan 7, 2021286.00p288.40p282.40p287.80p1,309,782
Jan 6, 2021292.60p294.00p286.20p288.00p1,375,397
Jan 5, 2021279.80p294.00p279.80p289.00p1,322,829
Jan 4, 2021286.40p289.00p283.00p286.60p2,053,521
Dec 31, 2020284.60p286.20p282.20p283.60p641,316
Dec 30, 2020297.20p297.20p286.80p287.40p1,249,090
Dec 29, 2020290.00p296.40p287.00p292.40p958,485
Dec 24, 2020278.60p287.80p276.40p286.00p475,749
Dec 23, 2020284.00p286.40p281.80p285.60p528,432
Dec 22, 2020278.00p283.80p275.20p281.80p747,606
Dec 21, 2020278.20p292.40p272.00p276.60p1,402,090
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
04 Mar 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD899.903.99
Vistry Group PLC942.003.40
Sage Group PLC595.112.71
Computacenter PLC2,176.002.84
Aviva PLC393.602.71
Capita PLC49.182.71