- Share Prices
Grainger PLC (GRI)
208.00p-1.00 (-0.48%)07 Aug 2025, 09:30
Grainger PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 6, 2025 | 206.50p | 209.50p | 206.00p | 209.00p | 883,370 |
Aug 5, 2025 | 207.00p | 207.50p | 205.50p | 207.00p | 2,187,115 |
Aug 4, 2025 | 201.50p | 206.00p | 201.50p | 206.00p | 3,058,003 |
Aug 1, 2025 | 202.50p | 205.00p | 199.40p | 202.00p | 1,213,733 |
Jul 31, 2025 | 206.00p | 207.52p | 205.00p | 205.50p | 1,244,302 |
Jul 30, 2025 | 207.50p | 208.50p | 205.80p | 206.00p | 1,997,372 |
Jul 29, 2025 | 209.50p | 210.50p | 206.00p | 207.00p | 1,209,534 |
Jul 28, 2025 | 209.50p | 212.00p | 208.50p | 210.50p | 1,581,880 |
Jul 25, 2025 | 206.50p | 209.00p | 206.40p | 207.50p | 462,448 |
Jul 24, 2025 | 206.50p | 208.50p | 205.50p | 208.50p | 2,942,454 |
Jul 23, 2025 | 210.50p | 212.50p | 206.28p | 207.50p | 1,521,730 |
Jul 22, 2025 | 209.00p | 211.50p | 209.00p | 209.50p | 1,647,826 |
Jul 21, 2025 | 208.80p | 210.50p | 207.00p | 209.50p | 2,277,217 |
Jul 18, 2025 | 203.50p | 208.00p | 203.50p | 207.50p | 1,916,316 |
Jul 17, 2025 | 203.00p | 208.00p | 203.00p | 206.50p | 2,812,128 |
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 |