- Share Prices
Grainger PLC (GRI)
206.50p+2.00 (+0.98%)17 Jul 2025, 13:42
Grainger PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 16, 2025 | 202.50p | 206.50p | 202.50p | 204.50p | 2,402,357 |
Jul 15, 2025 | 208.50p | 210.50p | 204.50p | 206.00p | 1,568,754 |
Jul 14, 2025 | 202.50p | 209.00p | 202.50p | 208.50p | 1,776,234 |
Jul 11, 2025 | 205.50p | 208.00p | 204.00p | 205.50p | 3,727,771 |
Jul 10, 2025 | 209.00p | 209.50p | 205.95p | 206.50p | 1,036,297 |
Jul 9, 2025 | 206.00p | 209.50p | 206.00p | 208.50p | 1,883,929 |
Jul 8, 2025 | 206.00p | 207.52p | 204.50p | 207.50p | 1,742,624 |
Jul 7, 2025 | 209.50p | 210.00p | 206.50p | 207.50p | 1,047,345 |
Jul 4, 2025 | 210.00p | 212.00p | 208.97p | 209.00p | 666,321 |
Jul 3, 2025 | 213.00p | 215.00p | 210.00p | 211.50p | 1,552,258 |
Jul 2, 2025 | 219.50p | 221.50p | 210.00p | 211.00p | 5,470,464 |
Jul 1, 2025 | 220.00p | 223.00p | 219.50p | 222.50p | 1,195,893 |
Jun 30, 2025 | 223.50p | 225.50p | 220.00p | 220.00p | 2,370,707 |
Jun 27, 2025 | 223.00p | 225.50p | 222.00p | 223.00p | 3,554,952 |
Jun 26, 2025 | 215.50p | 223.00p | 215.50p | 222.50p | 5,408,616 |
Jun 25, 2025 | 219.00p | 220.00p | 216.00p | 216.50p | 1,049,474 |
Jun 24, 2025 | 220.00p | 221.90p | 218.50p | 219.00p | 1,245,828 |
Jun 23, 2025 | 218.00p | 220.00p | 217.00p | 218.50p | 505,748 |
Jun 20, 2025 | 222.00p | 222.00p | 218.00p | 219.50p | 5,359,982 |
Jun 19, 2025 | 215.00p | 220.00p | 215.00p | 217.00p | 707,055 |
Jun 18, 2025 | 219.50p | 221.00p | 216.50p | 218.50p | 1,706,478 |
Jun 17, 2025 | 215.50p | 219.00p | 214.50p | 218.00p | 1,476,941 |
Jun 16, 2025 | 215.50p | 217.50p | 214.00p | 216.00p | 710,341 |
Jun 13, 2025 | 213.00p | 216.50p | 213.00p | 215.00p | 1,004,545 |
Jun 12, 2025 | 220.00p | 220.00p | 213.50p | 215.50p | 1,019,141 |
Jun 11, 2025 | 214.50p | 218.50p | 214.50p | 216.50p | 1,012,460 |
Jun 10, 2025 | 219.00p | 220.00p | 215.00p | 219.00p | 1,673,935 |
Jun 9, 2025 | 217.50p | 217.50p | 212.00p | 215.00p | 659,740 |
Jun 6, 2025 | 211.00p | 215.40p | 211.00p | 213.00p | 1,411,050 |
Jun 5, 2025 | 215.00p | 217.00p | 212.00p | 213.00p | 2,676,453 |
Jun 4, 2025 | 217.50p | 218.50p | 214.50p | 215.00p | 1,966,645 |
Jun 3, 2025 | 218.50p | 221.00p | 216.50p | 217.00p | 859,310 |
Jun 2, 2025 | 221.00p | 224.00p | 217.50p | 218.50p | 997,814 |
May 30, 2025 | 224.00p | 226.50p | 222.00p | 222.50p | 1,460,398 |
May 29, 2025 | 220.00p | 224.00p | 218.50p | 224.00p | 1,666,591 |
May 28, 2025 | 219.50p | 220.00p | 216.00p | 218.50p | 2,248,581 |
May 27, 2025 | 218.00p | 218.00p | 213.50p | 217.00p | 2,346,185 |
May 23, 2025 | 216.00p | 216.50p | 210.50p | 214.50p | 1,260,121 |
May 22, 2025 | 219.50p | 221.50p | 213.00p | 215.50p | 1,033,930 |
May 21, 2025 | 225.00p | 225.00p | 221.50p | 223.50p | 998,025 |
May 20, 2025 | 230.00p | 230.00p | 224.50p | 225.00p | 763,969 |
May 19, 2025 | 223.50p | 228.50p | 221.50p | 228.00p | 1,519,247 |
May 16, 2025 | 220.00p | 225.00p | 218.50p | 225.00p | 2,114,418 |
May 15, 2025 | 224.00p | 228.53p | 212.00p | 219.50p | 4,488,747 |
May 14, 2025 | 217.00p | 217.00p | 212.00p | 213.50p | 13,862,281 |
May 13, 2025 | 218.00p | 218.00p | 211.50p | 213.00p | 1,774,968 |
May 12, 2025 | 220.50p | 220.50p | 214.50p | 216.50p | 2,305,619 |
May 9, 2025 | 211.00p | 218.58p | 211.00p | 217.50p | 1,496,951 |
May 8, 2025 | 216.00p | 218.00p | 214.90p | 216.00p | 1,695,005 |
May 7, 2025 | 216.00p | 217.50p | 213.50p | 216.50p | 1,342,245 |