219.00p+2.00 (+0.92%)02 May 2025, 17:07
Grainger PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 217.50p | 220.50p | 216.50p | 219.00p | 914,838 |
May 1, 2025 | 218.00p | 218.00p | 213.50p | 217.00p | 1,278,354 |
Apr 30, 2025 | 218.50p | 218.50p | 212.50p | 215.00p | 1,924,505 |
Apr 29, 2025 | 214.00p | 218.00p | 213.50p | 213.50p | 3,385,173 |
Apr 28, 2025 | 217.00p | 219.00p | 214.50p | 215.00p | 1,106,676 |
Apr 25, 2025 | 216.00p | 218.00p | 215.00p | 217.50p | 786,593 |
Apr 24, 2025 | 213.50p | 219.10p | 211.50p | 216.00p | 904,782 |
Apr 23, 2025 | 214.00p | 215.00p | 211.00p | 213.00p | 1,126,202 |
Apr 22, 2025 | 210.00p | 213.00p | 209.50p | 212.00p | 940,435 |
Apr 17, 2025 | 209.50p | 212.00p | 208.00p | 210.50p | 1,045,890 |
Apr 16, 2025 | 209.50p | 211.50p | 209.00p | 210.50p | 955,004 |
Apr 15, 2025 | 203.50p | 211.00p | 203.50p | 211.00p | 1,291,736 |
Apr 14, 2025 | 203.00p | 204.50p | 200.50p | 204.50p | 767,052 |
Apr 11, 2025 | 195.80p | 203.00p | 194.00p | 200.00p | 1,926,311 |
Apr 10, 2025 | 193.80p | 198.80p | 193.80p | 195.20p | 1,317,162 |
Apr 9, 2025 | 193.40p | 193.40p | 184.40p | 187.00p | 1,511,703 |
Apr 8, 2025 | 188.00p | 195.00p | 187.60p | 193.40p | 2,210,308 |
Apr 7, 2025 | 193.20p | 198.60p | 187.60p | 189.00p | 2,237,838 |
Apr 4, 2025 | 206.00p | 208.00p | 197.40p | 198.00p | 2,518,363 |
Apr 3, 2025 | 201.00p | 209.00p | 199.00p | 206.00p | 1,383,652 |
Apr 2, 2025 | 203.50p | 206.00p | 201.00p | 203.00p | 998,355 |
Apr 1, 2025 | 203.50p | 207.50p | 201.00p | 204.50p | 621,296 |
Mar 31, 2025 | 205.50p | 207.00p | 202.50p | 203.50p | 929,897 |
Mar 28, 2025 | 202.50p | 208.00p | 201.50p | 207.00p | 980,511 |
Mar 27, 2025 | 201.50p | 208.00p | 201.00p | 203.50p | 2,008,891 |
Mar 26, 2025 | 205.50p | 205.50p | 202.00p | 203.50p | 1,001,953 |
Mar 25, 2025 | 204.50p | 207.50p | 201.00p | 203.00p | 1,731,658 |
Mar 24, 2025 | 204.00p | 209.50p | 202.00p | 203.50p | 863,218 |
Mar 21, 2025 | 201.00p | 207.50p | 201.00p | 207.00p | 3,029,455 |
Mar 20, 2025 | 203.00p | 206.00p | 201.50p | 205.00p | 3,246,853 |
Mar 19, 2025 | 203.50p | 205.00p | 202.00p | 202.50p | 704,586 |
Mar 18, 2025 | 209.50p | 209.50p | 204.00p | 204.00p | 442,440 |
Mar 17, 2025 | 206.00p | 206.00p | 201.00p | 205.00p | 742,017 |
Mar 14, 2025 | 200.00p | 202.50p | 198.00p | 201.50p | 1,042,944 |
Mar 13, 2025 | 200.00p | 203.00p | 198.20p | 199.00p | 1,887,246 |
Mar 12, 2025 | 203.00p | 205.00p | 200.00p | 202.50p | 1,712,610 |
Mar 11, 2025 | 200.00p | 207.50p | 200.00p | 202.00p | 2,360,731 |
Mar 10, 2025 | 204.00p | 206.00p | 202.50p | 203.50p | 3,753,758 |
Mar 7, 2025 | 197.20p | 203.00p | 196.40p | 203.00p | 1,285,987 |
Mar 6, 2025 | 200.00p | 203.00p | 197.40p | 198.00p | 1,368,026 |
Mar 5, 2025 | 203.00p | 207.50p | 200.50p | 202.00p | 1,256,634 |
Mar 4, 2025 | 205.00p | 209.00p | 205.00p | 205.50p | 1,884,914 |
Mar 3, 2025 | 205.00p | 208.50p | 204.50p | 207.00p | 1,820,463 |
Feb 28, 2025 | 212.50p | 212.50p | 205.69p | 207.50p | 3,987,029 |
Feb 27, 2025 | 208.50p | 210.50p | 206.50p | 207.50p | 1,160,697 |
Feb 26, 2025 | 211.50p | 213.00p | 209.44p | 210.00p | 786,168 |
Feb 25, 2025 | 214.50p | 214.50p | 209.00p | 211.50p | 1,202,709 |
Feb 24, 2025 | 210.00p | 214.50p | 209.00p | 210.50p | 2,505,435 |
Feb 21, 2025 | 213.50p | 214.00p | 209.50p | 210.50p | 1,455,597 |
Feb 20, 2025 | 205.50p | 211.50p | 205.50p | 209.50p | 943,734 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.