239.00p-3.00 (-1.24%)16 Sep 2024, 16:35
Grainger PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 14, 2024 | 237.00p | 247.00p | 237.00p | 244.00p | 877,331 |
Aug 13, 2024 | 236.00p | 244.00p | 236.00p | 242.00p | 3,062,847 |
Aug 12, 2024 | 242.50p | 244.00p | 237.50p | 239.50p | 3,110,097 |
Aug 9, 2024 | 241.00p | 242.50p | 238.00p | 241.00p | 753,681 |
Aug 8, 2024 | 236.50p | 240.00p | 232.00p | 237.50p | 2,005,216 |
Aug 7, 2024 | 238.00p | 238.00p | 234.50p | 237.50p | 2,259,053 |
Aug 6, 2024 | 232.50p | 236.50p | 232.00p | 234.00p | 2,333,175 |
Aug 5, 2024 | 237.50p | 240.50p | 231.50p | 234.50p | 819,320 |
Aug 2, 2024 | 237.00p | 244.50p | 237.00p | 243.00p | 888,656 |
Aug 1, 2024 | 238.00p | 247.00p | 238.00p | 242.50p | 3,127,873 |
Jul 31, 2024 | 242.50p | 247.50p | 239.50p | 241.00p | 2,198,099 |
Jul 30, 2024 | 244.50p | 245.00p | 239.00p | 242.50p | 927,702 |
Jul 29, 2024 | 243.50p | 243.50p | 238.50p | 241.00p | 791,675 |
Jul 26, 2024 | 235.50p | 240.50p | 234.50p | 238.00p | 859,145 |
Jul 25, 2024 | 235.50p | 237.00p | 232.50p | 235.00p | 1,228,770 |
Jul 24, 2024 | 237.00p | 240.00p | 235.50p | 235.50p | 811,394 |
Jul 23, 2024 | 246.50p | 246.50p | 236.00p | 239.50p | 4,685,228 |
Jul 22, 2024 | 243.00p | 246.00p | 240.50p | 241.00p | 751,742 |
Jul 19, 2024 | 245.00p | 246.50p | 242.50p | 242.50p | 481,178 |
Jul 18, 2024 | 248.00p | 251.00p | 246.50p | 248.00p | 1,032,085 |
Jul 17, 2024 | 249.00p | 249.50p | 244.50p | 246.00p | 525,483 |
Jul 16, 2024 | 248.00p | 251.50p | 245.00p | 248.00p | 552,236 |
Jul 15, 2024 | 248.50p | 250.50p | 247.00p | 249.00p | 645,717 |
Jul 12, 2024 | 245.50p | 249.00p | 244.00p | 249.00p | 1,236,400 |
Jul 11, 2024 | 247.50p | 247.50p | 241.50p | 247.00p | 1,628,447 |
Jul 10, 2024 | 233.00p | 245.50p | 233.00p | 245.50p | 926,242 |
Jul 9, 2024 | 240.00p | 243.00p | 236.00p | 238.50p | 3,334,233 |
Jul 8, 2024 | 241.00p | 244.00p | 237.50p | 240.00p | 542,752 |
Jul 5, 2024 | 239.50p | 245.50p | 238.50p | 241.50p | 2,143,950 |
Jul 4, 2024 | 244.50p | 244.50p | 237.50p | 238.00p | 1,267,526 |
Jul 3, 2024 | 231.50p | 242.00p | 231.50p | 239.00p | 6,240,856 |
Jul 2, 2024 | 237.00p | 238.50p | 233.00p | 234.50p | 1,832,906 |
Jul 1, 2024 | 244.50p | 246.00p | 237.10p | 238.00p | 2,755,244 |
Jun 28, 2024 | 240.50p | 243.50p | 237.50p | 243.50p | 1,467,481 |
Jun 27, 2024 | 231.50p | 238.00p | 231.50p | 238.00p | 657,170 |
Jun 26, 2024 | 239.00p | 239.00p | 233.50p | 236.50p | 807,438 |
Jun 25, 2024 | 241.50p | 243.50p | 236.50p | 238.00p | 591,469 |
Jun 24, 2024 | 232.50p | 242.50p | 232.50p | 242.50p | 742,545 |
Jun 21, 2024 | 236.00p | 242.00p | 235.50p | 238.00p | 3,119,572 |
Jun 20, 2024 | 241.50p | 242.00p | 235.50p | 240.50p | 2,011,748 |
Jun 19, 2024 | 239.00p | 239.50p | 236.00p | 236.00p | 788,807 |
Jun 18, 2024 | 238.00p | 240.00p | 236.50p | 239.00p | 755,710 |
Jun 17, 2024 | 236.50p | 239.50p | 236.00p | 237.00p | 594,986 |
Jun 14, 2024 | 236.00p | 238.00p | 233.00p | 238.00p | 555,269 |
Jun 13, 2024 | 242.00p | 242.00p | 235.00p | 235.00p | 792,010 |
Jun 12, 2024 | 233.50p | 239.50p | 232.00p | 239.50p | 967,229 |
Jun 11, 2024 | 243.00p | 243.00p | 233.50p | 233.50p | 2,654,582 |
Jun 10, 2024 | 242.50p | 245.50p | 239.50p | 239.50p | 2,496,626 |
Jun 7, 2024 | 249.00p | 249.54p | 243.50p | 244.50p | 2,091,499 |
Jun 6, 2024 | 254.50p | 255.00p | 247.50p | 248.50p | 1,338,692 |
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
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 753.00 | 15.14 |
Ti Fluid Systems PLC | 166.40 | 14.13 |
Jtc PLC | 1,134.00 | 3.85 |
Jd Sports Fashion PLC | 154.30 | 3.63 |
Dowlais Group PLC | 62.05 | 3.24 |
Marks And Spencer Group PLC | 361.40 | 2.90 |
Fallers
Company | Price | % Chg |
---|---|---|
Phoenix Group Holdings PLC | 546.00 | -5.29 |
Trustpilot Group PLC | 220.00 | -3.72 |
Oxford Instruments PLC | 2,125.00 | -3.63 |
Close Brothers Group PLC | 520.00 | -3.44 |
Spire Healthcare Group PLC | 235.50 | -3.29 |
Melrose Industries PLC | 467.20 | -2.57 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.