266.50p+4.50 (+1.72%)03 May 2024, 16:36
Grainger PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 256.00p | 267.00p | 256.00p | 266.50p | 453,958 |
May 2, 2024 | 264.00p | 264.00p | 258.50p | 262.00p | 620,468 |
May 1, 2024 | 257.50p | 259.50p | 256.33p | 259.00p | 482,596 |
Apr 30, 2024 | 255.00p | 261.50p | 256.50p | 256.50p | 1,531,841 |
Apr 29, 2024 | 255.00p | 264.00p | 255.00p | 261.00p | 451,994 |
Apr 26, 2024 | 252.50p | 260.00p | 252.50p | 259.00p | 577,573 |
Apr 25, 2024 | 249.00p | 257.00p | 249.00p | 254.00p | 1,256,302 |
Apr 24, 2024 | 257.00p | 260.00p | 253.00p | 253.00p | 827,737 |
Apr 23, 2024 | 259.50p | 259.50p | 253.00p | 258.00p | 940,264 |
Apr 22, 2024 | 246.50p | 258.00p | 246.50p | 255.00p | 961,796 |
Apr 19, 2024 | 254.50p | 254.50p | 248.00p | 252.50p | 785,413 |
Apr 18, 2024 | 244.50p | 253.00p | 244.50p | 251.00p | 1,320,597 |
Apr 17, 2024 | 248.00p | 252.00p | 247.26p | 249.50p | 1,431,343 |
Apr 16, 2024 | 252.50p | 253.00p | 249.50p | 251.50p | 2,018,453 |
Apr 15, 2024 | 251.50p | 259.00p | 251.50p | 256.00p | 431,066 |
Apr 12, 2024 | 257.50p | 259.50p | 255.50p | 256.50p | 1,009,859 |
Apr 11, 2024 | 250.50p | 259.00p | 250.50p | 256.00p | 1,084,174 |
Apr 10, 2024 | 261.00p | 263.50p | 253.00p | 255.50p | 871,492 |
Apr 9, 2024 | 254.00p | 261.00p | 254.00p | 260.00p | 925,267 |
Apr 8, 2024 | 260.50p | 260.50p | 257.00p | 260.00p | 742,701 |
Apr 5, 2024 | 262.00p | 262.00p | 256.00p | 257.00p | 1,195,074 |
Apr 4, 2024 | 256.00p | 259.50p | 254.50p | 259.50p | 2,458,305 |
Apr 3, 2024 | 250.00p | 255.50p | 250.00p | 254.00p | 4,059,358 |
Apr 2, 2024 | 252.50p | 263.00p | 252.50p | 254.50p | 1,190,063 |
Mar 28, 2024 | 257.80p | 260.40p | 256.80p | 257.80p | 898,359 |
Mar 27, 2024 | 252.40p | 259.04p | 252.40p | 258.80p | 748,570 |
Mar 26, 2024 | 254.60p | 259.80p | 253.88p | 258.00p | 777,604 |
Mar 25, 2024 | 256.00p | 261.00p | 256.00p | 258.20p | 942,266 |
Mar 22, 2024 | 260.20p | 262.40p | 258.80p | 262.40p | 2,147,850 |
Mar 21, 2024 | 260.60p | 261.40p | 257.60p | 259.60p | 797,638 |
Mar 20, 2024 | 251.20p | 257.79p | 251.20p | 255.40p | 694,277 |
Mar 19, 2024 | 262.00p | 262.00p | 252.00p | 253.80p | 852,955 |
Mar 18, 2024 | 250.20p | 258.40p | 250.20p | 256.80p | 787,186 |
Mar 15, 2024 | 258.60p | 258.60p | 251.40p | 256.40p | 3,690,639 |
Mar 14, 2024 | 256.80p | 259.20p | 252.60p | 252.60p | 1,385,958 |
Mar 13, 2024 | 251.60p | 257.00p | 250.00p | 257.00p | 1,366,289 |
Mar 12, 2024 | 262.20p | 262.20p | 253.60p | 254.40p | 3,241,788 |
Mar 11, 2024 | 260.00p | 261.80p | 255.60p | 260.20p | 968,516 |
Mar 8, 2024 | 251.60p | 260.40p | 251.60p | 260.00p | 1,611,265 |
Mar 7, 2024 | 247.40p | 256.40p | 245.20p | 254.00p | 1,688,262 |
Mar 6, 2024 | 255.00p | 259.80p | 249.20p | 251.20p | 2,968,064 |
Mar 5, 2024 | 250.20p | 255.60p | 250.20p | 254.60p | 1,571,325 |
Mar 4, 2024 | 251.00p | 257.60p | 250.60p | 254.00p | 854,425 |
Mar 1, 2024 | 252.20p | 257.60p | 250.40p | 256.00p | 1,070,609 |
Feb 29, 2024 | 250.00p | 254.80p | 249.20p | 249.20p | 3,161,920 |
Feb 28, 2024 | 264.80p | 264.80p | 247.60p | 251.80p | 1,214,815 |
Feb 27, 2024 | 259.00p | 266.60p | 259.00p | 260.40p | 1,010,466 |
Feb 26, 2024 | 264.00p | 266.60p | 263.04p | 265.40p | 1,339,435 |
Feb 23, 2024 | 265.20p | 267.80p | 263.80p | 265.80p | 1,266,281 |
Feb 22, 2024 | 264.00p | 266.60p | 261.80p | 266.20p | 882,499 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.