1. Share Prices

  2. Grainger PLC (GRI)

242.50p+0.50 (+0.21%)14 Aug 2024, 12:03
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 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
Jul 10, 2024233.00p245.50p233.00p245.50p926,242
Jul 9, 2024240.00p243.00p236.00p238.50p3,334,233
Jul 8, 2024241.00p244.00p237.50p240.00p542,752
Jul 5, 2024239.50p245.50p238.50p241.50p2,143,950
Jul 4, 2024244.50p244.50p237.50p238.00p1,267,526
Jul 3, 2024231.50p242.00p231.50p239.00p6,240,856
Jul 2, 2024237.00p238.50p233.00p234.50p1,832,906
Jul 1, 2024244.50p246.00p237.10p238.00p2,755,244
Jun 28, 2024240.50p243.50p237.50p243.50p1,467,481
Jun 27, 2024231.50p238.00p231.50p238.00p657,170
Jun 26, 2024239.00p239.00p233.50p236.50p807,438
Jun 25, 2024241.50p243.50p236.50p238.00p591,469
Jun 24, 2024232.50p242.50p232.50p242.50p742,545
Jun 21, 2024236.00p242.00p235.50p238.00p3,119,572
Jun 20, 2024241.50p242.00p235.50p240.50p2,011,748
Jun 19, 2024239.00p239.50p236.00p236.00p788,807
Jun 18, 2024238.00p240.00p236.50p239.00p755,710
Jun 17, 2024236.50p239.50p236.00p237.00p594,986
Jun 14, 2024236.00p238.00p233.00p238.00p555,269
Jun 13, 2024242.00p242.00p235.00p235.00p792,010
Jun 12, 2024233.50p239.50p232.00p239.50p967,229
Jun 11, 2024243.00p243.00p233.50p233.50p2,654,582
Jun 10, 2024242.50p245.50p239.50p239.50p2,496,626
Jun 7, 2024249.00p249.54p243.50p244.50p2,091,499
Jun 6, 2024254.50p255.00p247.50p248.50p1,338,692
Jun 5, 2024256.50p256.50p248.00p250.50p1,007,506
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:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC637.0018.40
Flutter Entertainment PLC15,810.007.88
W.A.G Payment Solutions PLC65.806.13
Dowlais Group PLC61.635.00
Crest Nicholson Holdings PLC219.204.98
Entain PLC606.804.37

Fallers

CompanyPrice% Chg
Balfour Beatty PLC399.40-2.49
Rio Tinto PLC4,840.00-1.81
Bh Macro Limited390.11-1.74
Beazley PLC721.50-1.70
Anglo American PLC2,194.50-1.66
Auction Technology Group PLC425.50-1.50