1. Share Prices

  2. Grainger PLC (GRI)

177.40p-1.60 (-0.89%)10 Dec 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
Dec 10, 2025179.60p180.40p177.40p177.40p2,243,893
Dec 9, 2025180.00p183.80p179.00p179.00p1,963,196
Dec 8, 2025182.40p187.20p180.80p180.80p2,015,731
Dec 5, 2025183.00p188.00p183.00p185.80p2,654,969
Dec 4, 2025185.40p188.60p184.80p185.80p2,317,056
Dec 3, 2025187.80p187.80p181.89p185.00p2,027,750
Dec 2, 2025184.00p184.60p182.60p183.80p3,488,582
Dec 1, 2025189.40p189.40p182.40p183.60p1,735,115
Nov 28, 2025186.00p186.40p184.00p185.00p1,592,020
Nov 27, 2025190.00p190.00p184.20p186.20p2,377,948
Nov 26, 2025183.80p187.60p181.20p186.00p3,655,156
Nov 25, 2025182.60p185.40p180.60p184.80p1,396,865
Nov 24, 2025181.60p183.80p181.00p182.60p1,995,228
Nov 21, 2025180.00p184.60p179.12p183.00p2,294,735
Nov 20, 2025185.20p191.62p180.40p180.40p4,454,235
Nov 19, 2025192.20p192.20p186.80p188.60p2,225,048
Nov 18, 2025191.00p191.00p187.00p188.40p1,263,282
Nov 17, 2025188.20p192.20p188.20p189.00p989,460
Nov 14, 2025192.20p196.20p190.40p191.00p928,193
Nov 13, 2025193.80p197.80p193.80p196.80p1,212,968
Nov 12, 2025194.40p199.60p194.40p195.60p1,105,783
Nov 11, 2025194.40p199.00p194.20p199.00p2,389,150
Nov 10, 2025195.60p195.60p192.00p194.00p1,259,621
Nov 7, 2025190.20p192.80p189.20p191.80p1,112,580
Nov 6, 2025191.20p193.80p190.52p190.80p1,635,439
Nov 5, 2025188.20p191.60p188.20p191.20p1,318,158
Nov 4, 2025185.20p190.80p185.20p188.40p1,632,973
Nov 3, 2025191.00p191.00p185.80p187.00p1,173,308
Oct 31, 2025187.40p189.40p187.20p187.40p1,991,095
Oct 30, 2025194.80p194.80p187.60p188.60p1,300,532
Oct 29, 2025193.00p194.00p190.40p191.40p1,873,625
Oct 28, 2025191.60p196.40p191.60p192.80p1,392,162
Oct 27, 2025199.60p199.60p193.80p196.20p2,618,888
Oct 24, 2025199.60p199.60p192.40p195.20p1,610,521
Oct 23, 2025202.00p202.00p194.40p197.00p3,196,471
Oct 22, 2025197.00p198.60p193.00p198.00p6,799,042
Oct 21, 2025188.20p194.40p188.20p192.60p5,607,528
Oct 20, 2025197.60p197.60p191.60p192.40p1,181,124
Oct 17, 2025195.00p195.00p191.80p193.20p1,521,958
Oct 16, 2025193.60p195.60p191.60p195.60p1,302,912
Oct 15, 2025197.20p198.20p193.40p193.40p1,590,129
Oct 14, 2025194.60p197.80p194.20p196.80p1,228,670
Oct 13, 2025190.20p196.00p190.00p195.40p2,992,631
Oct 10, 2025192.00p193.80p189.60p190.20p2,207,526
Oct 9, 2025192.20p194.00p188.80p192.80p7,013,773
Oct 8, 2025189.60p190.60p187.40p188.00p4,172,000
Oct 7, 2025186.40p190.02p186.40p189.60p1,186,313
Oct 6, 2025191.00p192.40p187.00p189.20p1,424,211
Oct 3, 2025187.40p190.80p186.60p190.20p3,091,063
Oct 2, 2025188.60p190.20p186.00p187.20p1,750,468
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.