1. Share Prices

  2. Grainger PLC (GRI)

206.50p+2.00 (+0.98%)17 Jul 2025, 13:42
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
Jul 16, 2025202.50p206.50p202.50p204.50p2,402,357
Jul 15, 2025208.50p210.50p204.50p206.00p1,568,754
Jul 14, 2025202.50p209.00p202.50p208.50p1,776,234
Jul 11, 2025205.50p208.00p204.00p205.50p3,727,771
Jul 10, 2025209.00p209.50p205.95p206.50p1,036,297
Jul 9, 2025206.00p209.50p206.00p208.50p1,883,929
Jul 8, 2025206.00p207.52p204.50p207.50p1,742,624
Jul 7, 2025209.50p210.00p206.50p207.50p1,047,345
Jul 4, 2025210.00p212.00p208.97p209.00p666,321
Jul 3, 2025213.00p215.00p210.00p211.50p1,552,258
Jul 2, 2025219.50p221.50p210.00p211.00p5,470,464
Jul 1, 2025220.00p223.00p219.50p222.50p1,195,893
Jun 30, 2025223.50p225.50p220.00p220.00p2,370,707
Jun 27, 2025223.00p225.50p222.00p223.00p3,554,952
Jun 26, 2025215.50p223.00p215.50p222.50p5,408,616
Jun 25, 2025219.00p220.00p216.00p216.50p1,049,474
Jun 24, 2025220.00p221.90p218.50p219.00p1,245,828
Jun 23, 2025218.00p220.00p217.00p218.50p505,748
Jun 20, 2025222.00p222.00p218.00p219.50p5,359,982
Jun 19, 2025215.00p220.00p215.00p217.00p707,055
Jun 18, 2025219.50p221.00p216.50p218.50p1,706,478
Jun 17, 2025215.50p219.00p214.50p218.00p1,476,941
Jun 16, 2025215.50p217.50p214.00p216.00p710,341
Jun 13, 2025213.00p216.50p213.00p215.00p1,004,545
Jun 12, 2025220.00p220.00p213.50p215.50p1,019,141
Jun 11, 2025214.50p218.50p214.50p216.50p1,012,460
Jun 10, 2025219.00p220.00p215.00p219.00p1,673,935
Jun 9, 2025217.50p217.50p212.00p215.00p659,740
Jun 6, 2025211.00p215.40p211.00p213.00p1,411,050
Jun 5, 2025215.00p217.00p212.00p213.00p2,676,453
Jun 4, 2025217.50p218.50p214.50p215.00p1,966,645
Jun 3, 2025218.50p221.00p216.50p217.00p859,310
Jun 2, 2025221.00p224.00p217.50p218.50p997,814
May 30, 2025224.00p226.50p222.00p222.50p1,460,398
May 29, 2025220.00p224.00p218.50p224.00p1,666,591
May 28, 2025219.50p220.00p216.00p218.50p2,248,581
May 27, 2025218.00p218.00p213.50p217.00p2,346,185
May 23, 2025216.00p216.50p210.50p214.50p1,260,121
May 22, 2025219.50p221.50p213.00p215.50p1,033,930
May 21, 2025225.00p225.00p221.50p223.50p998,025
May 20, 2025230.00p230.00p224.50p225.00p763,969
May 19, 2025223.50p228.50p221.50p228.00p1,519,247
May 16, 2025220.00p225.00p218.50p225.00p2,114,418
May 15, 2025224.00p228.53p212.00p219.50p4,488,747
May 14, 2025217.00p217.00p212.00p213.50p13,862,281
May 13, 2025218.00p218.00p211.50p213.00p1,774,968
May 12, 2025220.50p220.50p214.50p216.50p2,305,619
May 9, 2025211.00p218.58p211.00p217.50p1,496,951
May 8, 2025216.00p218.00p214.90p216.00p1,695,005
May 7, 2025216.00p217.50p213.50p216.50p1,342,245
123456
Showing 1 to 50 of 253

Most Read

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:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC264.5012.31
Diploma PLC5,240.006.85
Dunelm Group PLC1,193.004.56
Big Yellow Group PLC946.003.84
Ncc Group PLC146.853.71
Burberry Group PLC1,266.503.60

Fallers

CompanyPrice% Chg
Coats Group PLC72.00-12.30
Ocean Wilsons (Holdings) LD1,374.40-7.14
Easyjet PLC490.70-6.68
Premier Foods PLC186.43-3.60
Trainline PLC270.30-2.77
Hochschild Mining PLC260.80-2.54