1. Share Prices

  2. Grainger PLC (GRI)

191.20p+2.80 (+1.49%)05 Nov 2025, 16:39
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
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
Oct 1, 2025196.60p196.60p188.40p189.00p2,915,753
Sep 30, 2025190.40p194.02p189.80p194.00p2,917,621
Sep 29, 2025185.60p190.60p185.20p190.60p2,140,748
Sep 26, 2025183.40p186.63p182.60p185.40p4,920,361
Sep 25, 2025181.60p183.00p181.00p182.20p1,250,454
Sep 24, 2025181.40p183.99p181.40p183.40p1,132,460
Sep 23, 2025181.80p185.20p181.00p181.80p1,911,028
Sep 22, 2025178.80p182.40p176.98p182.40p3,078,184
Sep 19, 2025183.40p184.60p177.20p179.20p6,222,408
Sep 18, 2025182.80p185.40p182.80p183.80p1,954,187
Sep 17, 2025184.60p186.00p184.20p184.20p3,330,511
Sep 16, 2025186.60p188.20p184.00p184.40p3,456,004
Sep 15, 2025187.60p189.40p186.60p187.40p1,792,293
Sep 12, 2025188.80p190.60p187.34p187.80p1,835,432
Sep 11, 2025191.40p191.60p187.40p189.40p3,209,800
Sep 10, 2025188.80p190.63p188.40p190.20p3,815,889
Sep 9, 2025191.60p193.60p188.80p190.00p1,620,717
Sep 8, 2025192.20p193.88p190.80p191.80p1,366,739
Sep 5, 2025193.00p193.00p189.20p191.20p1,799,520
Sep 4, 2025187.60p190.00p187.40p189.80p1,372,420
Sep 3, 2025186.60p188.80p184.60p188.00p1,364,267
Sep 2, 2025195.20p196.20p187.00p187.00p1,941,961
Sep 1, 2025194.00p196.20p194.00p195.20p986,252
Aug 29, 2025196.20p197.80p194.20p194.20p3,128,874
Aug 28, 2025198.60p199.40p195.00p196.80p1,416,221
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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.