1. Share Prices

  2. Grainger PLC (GRI)

239.50p-3.00 (-1.24%)20 Sep 2024, 17:15
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
Sep 19, 2024237.00p242.50p236.50p242.50p3,231,108
Sep 18, 2024234.50p239.00p234.50p235.00p686,311
Sep 17, 2024234.50p241.00p234.50p239.00p2,575,400
Sep 16, 2024241.50p243.00p238.50p239.00p351,548
Sep 13, 2024235.00p242.00p235.00p242.00p478,193
Sep 12, 2024234.50p237.50p234.00p237.50p542,213
Sep 11, 2024243.00p243.00p233.00p234.50p1,009,396
Sep 10, 2024233.00p240.00p233.00p239.00p731,269
Sep 9, 2024233.00p238.50p233.00p238.50p1,040,538
Sep 6, 2024236.00p239.50p236.00p237.50p1,225,224
Sep 5, 2024235.50p243.00p235.50p240.00p954,091
Sep 4, 2024235.00p240.50p233.50p239.50p875,193
Sep 3, 2024236.00p243.00p235.00p237.00p696,762
Sep 2, 2024235.00p243.00p235.00p241.50p452,800
Aug 30, 2024235.00p242.00p235.00p239.50p1,037,494
Aug 29, 2024238.50p244.00p236.50p236.50p457,824
Aug 28, 2024245.00p246.00p241.00p242.00p232,192
Aug 27, 2024241.50p248.00p241.50p244.50p457,771
Aug 23, 2024249.00p249.00p244.00p247.50p273,373
Aug 22, 2024244.00p249.18p242.00p244.00p702,162
Aug 21, 2024243.50p246.00p240.50p242.50p456,696
Aug 20, 2024240.00p246.00p240.00p243.50p290,641
Aug 19, 2024243.50p245.50p242.00p245.50p472,702
Aug 16, 2024242.00p245.50p239.77p242.00p2,036,417
Aug 15, 2024238.50p245.50p238.50p243.50p501,458
Aug 14, 2024237.00p247.00p237.00p244.00p877,331
Aug 13, 2024236.00p244.00p236.00p242.00p3,062,847
Aug 12, 2024242.50p244.00p237.50p239.50p3,110,097
Aug 9, 2024241.00p242.50p238.00p241.00p753,681
Aug 8, 2024236.50p240.00p232.00p237.50p2,005,216
Aug 7, 2024238.00p238.00p234.50p237.50p2,259,053
Aug 6, 2024232.50p236.50p232.00p234.00p2,333,175
Aug 5, 2024237.50p240.50p231.50p234.50p819,320
Aug 2, 2024237.00p244.50p237.00p243.00p888,656
Aug 1, 2024238.00p247.00p238.00p242.50p3,127,873
Jul 31, 2024242.50p247.50p239.50p241.00p2,198,099
Jul 30, 2024244.50p245.00p239.00p242.50p927,702
Jul 29, 2024243.50p243.50p238.50p241.00p791,675
Jul 26, 2024235.50p240.50p234.50p238.00p859,145
Jul 25, 2024235.50p237.00p232.50p235.00p1,228,770
Jul 24, 2024237.00p240.00p235.50p235.50p811,394
Jul 23, 2024246.50p246.50p236.00p239.50p4,685,228
Jul 22, 2024243.00p246.00p240.50p241.00p751,742
Jul 19, 2024245.00p246.50p242.50p242.50p481,178
Jul 18, 2024248.00p251.00p246.50p248.00p1,032,085
Jul 17, 2024249.00p249.50p244.50p246.00p525,483
Jul 16, 2024248.00p251.50p245.00p248.00p552,236
Jul 15, 2024248.50p250.50p247.00p249.00p645,717
Jul 12, 2024245.50p249.00p244.00p249.00p1,236,400
Jul 11, 2024247.50p247.50p241.50p247.00p1,628,447
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC113.907.05
Essentra PLC148.802.62
Volution Group PLC567.502.44
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Johnson Matthey PLC1,470.29-8.51
Dowlais Group PLC58.55-7.21
Bridgepoint Group PLC357.32-6.75
Firstgroup PLC145.71-5.26