1. Share Prices

  2. Grainger PLC (GRI)

213.00p+0.50 (+0.24%)31 Jan 2025, 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
Jan 31, 2025216.50p216.50p209.50p213.00p1,973,064
Jan 30, 2025208.00p213.00p206.50p212.50p1,756,323
Jan 29, 2025211.00p212.00p208.00p208.00p1,226,354
Jan 28, 2025215.00p215.00p209.25p211.00p5,965,409
Jan 27, 2025207.50p213.00p205.00p210.00p2,337,862
Jan 24, 2025211.50p212.60p209.00p209.00p1,177,378
Jan 23, 2025206.50p210.50p206.50p210.00p1,499,236
Jan 22, 2025208.50p211.00p206.50p208.50p2,447,132
Jan 21, 2025216.00p216.00p209.00p209.00p2,018,633
Jan 20, 2025218.50p219.00p213.50p216.00p2,047,006
Jan 17, 2025219.00p222.00p219.00p220.50p828,318
Jan 16, 2025216.50p220.50p214.00p218.50p1,592,336
Jan 15, 2025215.50p224.50p215.32p221.50p1,102,391
Jan 14, 2025220.50p220.50p214.00p214.00p2,253,542
Jan 13, 2025213.00p215.50p211.50p215.50p1,508,065
Jan 10, 2025218.00p218.00p214.50p214.50p1,951,017
Jan 9, 2025215.50p218.50p213.50p217.50p2,923,352
Jan 8, 2025219.00p221.50p213.00p216.00p2,401,818
Jan 7, 2025224.00p225.20p221.00p221.50p2,125,314
Jan 6, 2025228.00p228.00p222.50p224.50p887,170
Jan 3, 2025219.50p225.00p219.50p224.50p695,836
Jan 2, 2025226.00p227.00p221.54p224.50p621,828
Dec 31, 2024222.00p226.50p220.00p225.00p893,919
Dec 30, 2024221.50p223.50p220.53p222.00p939,993
Dec 27, 2024224.00p224.00p221.60p222.50p485,817
Dec 24, 2024224.50p224.50p222.50p224.00p291,655
Dec 23, 2024222.50p223.50p221.00p223.50p638,266
Dec 20, 2024216.50p225.50p216.50p223.50p2,663,754
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
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.