1. Share Prices

  2. Grainger PLC (GRI)

221.50p-3.00 (-1.34%)19 Dec 2024, 16:35
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
Dec 19, 2024222.00p224.00p220.00p221.50p3,190,589
Dec 18, 2024227.50p227.50p224.50p224.50p926,743
Dec 17, 2024224.50p227.50p223.50p226.00p3,293,673
Dec 16, 2024226.50p231.00p225.00p226.50p1,226,770
Dec 13, 2024228.00p233.50p228.00p230.50p1,241,836
Dec 12, 2024231.50p233.50p231.00p232.50p1,748,091
Dec 11, 2024226.50p233.05p226.50p232.00p2,824,443
Dec 10, 2024235.50p235.50p229.50p231.00p2,821,576
Dec 9, 2024234.50p234.50p228.50p230.00p6,057,066
Dec 6, 2024232.50p234.22p231.00p233.00p928,354
Dec 5, 2024238.00p238.00p230.50p230.50p1,796,516
Dec 4, 2024234.50p234.50p230.00p233.50p7,850,504
Dec 3, 2024234.50p235.00p230.50p231.00p4,796,030
Dec 2, 2024232.50p236.00p232.00p233.50p860,234
Nov 29, 2024231.00p238.50p231.00p234.00p828,097
Nov 28, 2024241.00p241.00p234.76p236.50p477,637
Nov 27, 2024235.00p237.00p233.00p236.50p595,841
Nov 26, 2024238.00p238.00p231.00p233.50p587,674
Nov 25, 2024236.50p237.00p231.50p233.50p1,465,911
Nov 22, 2024233.00p237.00p232.00p235.00p877,602
Nov 21, 2024226.50p234.50p224.50p232.50p2,688,613
Nov 20, 2024227.00p227.00p220.40p222.00p1,154,498
Nov 19, 2024227.00p227.00p221.90p224.50p2,082,807
Nov 18, 2024230.00p230.00p222.00p222.00p819,109
Nov 15, 2024228.50p228.50p224.50p227.00p1,046,135
Nov 14, 2024220.50p228.50p220.50p227.00p2,023,747
Nov 13, 2024225.00p225.00p218.50p221.00p4,293,518
Nov 12, 2024229.00p230.50p224.50p224.50p1,046,592
Nov 11, 2024232.50p233.00p229.00p230.00p2,350,337
Nov 8, 2024230.50p230.50p226.50p229.00p2,782,672
Nov 7, 2024227.00p229.50p225.50p227.00p1,664,926
Nov 6, 2024231.50p234.50p224.50p224.50p2,396,316
Nov 5, 2024228.00p232.50p227.00p230.50p1,179,356
Nov 4, 2024225.00p231.50p225.00p228.00p1,692,794
Nov 1, 2024227.00p231.00p225.50p229.50p1,456,843
Oct 31, 2024231.00p233.00p224.85p227.00p2,716,030
Oct 30, 2024230.00p238.00p230.00p231.50p1,143,245
Oct 29, 2024231.50p237.00p231.50p231.50p722,691
Oct 28, 2024228.50p237.50p228.50p235.00p720,726
Oct 25, 2024241.50p241.50p232.50p233.00p2,200,418
Oct 24, 2024237.50p238.50p236.00p236.00p685,480
Oct 23, 2024233.00p239.50p233.00p236.50p820,145
Oct 22, 2024233.50p239.00p233.50p237.50p838,108
Oct 21, 2024240.00p244.00p237.85p238.50p1,798,238
Oct 18, 2024249.00p249.00p240.50p242.50p1,002,009
Oct 17, 2024241.50p246.20p241.50p243.50p1,899,893
Oct 16, 2024242.00p246.50p242.00p246.50p1,730,687
Oct 15, 2024240.50p242.50p238.50p241.00p1,980,648
Oct 14, 2024236.00p242.00p236.00p240.00p1,903,012
Oct 11, 2024243.00p243.00p238.00p241.50p940,970
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC352.003.38
Just Group PLC164.402.37
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Hg Capital Trust PLC522.001.95
Risers/fallers data from previous trading day. Today's data available from 8:15am.