1. Share Prices

  2. Grainger PLC (GRI)

207.50p-1.50 (-0.72%)07 Aug 2025, 17:45
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
Aug 6, 2025206.50p209.50p206.00p209.00p883,370
Aug 5, 2025207.00p207.50p205.50p207.00p2,187,115
Aug 4, 2025201.50p206.00p201.50p206.00p3,058,003
Aug 1, 2025202.50p205.00p199.40p202.00p1,213,733
Jul 31, 2025206.00p207.52p205.00p205.50p1,244,302
Jul 30, 2025207.50p208.50p205.80p206.00p1,997,372
Jul 29, 2025209.50p210.50p206.00p207.00p1,209,534
Jul 28, 2025209.50p212.00p208.50p210.50p1,581,880
Jul 25, 2025206.50p209.00p206.40p207.50p462,448
Jul 24, 2025206.50p208.50p205.50p208.50p2,942,454
Jul 23, 2025210.50p212.50p206.28p207.50p1,521,730
Jul 22, 2025209.00p211.50p209.00p209.50p1,647,826
Jul 21, 2025208.80p210.50p207.00p209.50p2,277,217
Jul 18, 2025203.50p208.00p203.50p207.50p1,916,316
Jul 17, 2025203.00p208.00p203.00p206.50p2,812,128
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
123456
Showing 1 to 50 of 252

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.