Grainger (GRI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grainger

Date Open High Low Close* Volume
02/05/2025 217.50p 220.50p 216.50p 219.00p 914837
01/05/2025 218.00p 218.00p 213.50p 217.00p 1278354
30/04/2025 218.50p 218.50p 212.50p 215.00p 1924505
29/04/2025 214.00p 218.00p 213.50p 213.50p 3385172
28/04/2025 217.00p 219.00p 214.50p 215.00p 1106675
25/04/2025 216.00p 218.00p 215.00p 217.50p 786592
24/04/2025 213.50p 219.11p 211.50p 216.00p 904783
23/04/2025 214.00p 215.00p 211.00p 213.00p 1125443
22/04/2025 210.00p 213.00p 209.50p 212.00p 940434
17/04/2025 209.50p 212.00p 208.00p 210.50p 1045892
16/04/2025 209.50p 211.50p 209.00p 210.50p 955005
15/04/2025 203.50p 211.00p 203.50p 211.00p 1292826
14/04/2025 203.00p 204.50p 200.50p 204.50p 766709
11/04/2025 195.80p 202.75p 194.00p 200.00p 1713018
10/04/2025 193.80p 198.80p 193.80p 195.20p 1314766
09/04/2025 193.40p 193.40p 184.40p 187.00p 1502172
08/04/2025 188.00p 195.00p 187.60p 193.40p 2209676
07/04/2025 193.20p 198.60p 187.60p 189.00p 2237915
04/04/2025 206.00p 208.00p 197.40p 198.00p 2518397
03/04/2025 201.00p 209.00p 199.00p 206.00p 1383634
02/04/2025 203.50p 206.00p 201.00p 203.00p 998414
01/04/2025 203.50p 207.50p 201.00p 204.50p 621210
31/03/2025 205.50p 207.00p 202.50p 203.50p 929976
28/03/2025 202.50p 208.00p 201.50p 207.00p 980550
27/03/2025 201.50p 208.00p 201.00p 203.50p 2008933
26/03/2025 205.50p 205.50p 202.00p 203.50p 1001995
25/03/2025 204.50p 207.50p 201.00p 203.00p 1731677
24/03/2025 204.00p 209.50p 202.00p 203.50p 862913
21/03/2025 201.00p 207.50p 201.00p 207.00p 3029470
20/03/2025 203.00p 206.00p 201.50p 205.00p 3246813
19/03/2025 203.50p 205.00p 202.00p 202.50p 704540
18/03/2025 209.50p 209.50p 204.00p 204.00p 442320
17/03/2025 206.00p 206.00p 201.00p 205.00p 741482
14/03/2025 200.00p 202.50p 198.00p 201.50p 1042336
13/03/2025 200.00p 203.00p 198.20p 199.00p 1887317
12/03/2025 203.00p 205.00p 200.00p 202.50p 1712707
11/03/2025 200.00p 207.50p 200.00p 202.00p 2359532
10/03/2025 204.00p 206.00p 202.50p 203.50p 3461761
07/03/2025 197.20p 203.00p 196.40p 203.00p 1284055
06/03/2025 200.00p 203.00p 197.40p 198.00p 1320374
05/03/2025 203.00p 207.50p 200.50p 202.00p 1256539
04/03/2025 205.00p 209.00p 205.00p 205.50p 1845425
03/03/2025 205.00p 208.50p 204.50p 207.00p 1821811
28/02/2025 212.50p 212.50p 205.69p 207.50p 3955581
27/02/2025 208.50p 210.50p 206.50p 207.50p 1160696
26/02/2025 211.50p 213.00p 209.44p 210.00p 786169
25/02/2025 214.50p 214.50p 209.00p 211.50p 1202710
24/02/2025 210.00p 214.50p 209.00p 210.50p 2505435
21/02/2025 213.50p 214.00p 209.50p 210.50p 1455597
20/02/2025 205.50p 211.50p 205.50p 209.50p 926995
19/02/2025 211.00p 213.00p 209.50p 209.50p 1002811
18/02/2025 210.50p 212.50p 209.00p 211.50p 1228721
17/02/2025 211.00p 213.50p 210.00p 211.00p 1829186
14/02/2025 214.00p 215.00p 211.50p 211.50p 624190
13/02/2025 213.00p 214.50p 211.50p 214.00p 1051850
12/02/2025 220.50p 220.50p 212.50p 212.50p 1707914
11/02/2025 218.00p 218.50p 214.50p 215.50p 1374677
10/02/2025 216.00p 219.50p 214.50p 218.50p 1210710
07/02/2025 217.50p 220.50p 214.90p 216.00p 1113468
06/02/2025 220.50p 222.50p 218.00p 218.50p 1861235
05/02/2025 212.50p 220.50p 212.00p 220.50p 2056864
04/02/2025 214.00p 214.00p 207.00p 209.00p 993046
03/02/2025 209.00p 212.00p 208.00p 209.00p 1004292
31/01/2025 216.50p 216.50p 209.50p 213.00p 1973063
30/01/2025 208.00p 213.00p 206.50p 212.50p 1756323
29/01/2025 211.00p 212.00p 208.00p 208.00p 1226355
28/01/2025 215.00p 215.00p 209.25p 211.00p 5965411
27/01/2025 207.50p 213.00p 205.00p 210.00p 2337863
24/01/2025 211.50p 212.60p 209.00p 209.00p 1177378
23/01/2025 206.50p 210.50p 206.50p 210.00p 1499236
22/01/2025 208.50p 211.00p 206.50p 208.50p 2447132
21/01/2025 216.00p 216.00p 209.00p 209.00p 2018634
20/01/2025 218.50p 219.00p 213.50p 216.00p 2047006
17/01/2025 219.00p 222.00p 219.00p 220.50p 828318
16/01/2025 216.50p 220.50p 214.00p 218.50p 1592337
15/01/2025 215.50p 224.50p 215.32p 221.50p 1102373
14/01/2025 220.50p 220.50p 214.00p 214.00p 2253543
13/01/2025 213.00p 215.50p 211.50p 215.50p 1508065
10/01/2025 218.00p 218.00p 214.50p 214.50p 1951017
09/01/2025 215.50p 218.50p 213.50p 217.50p 2923352
08/01/2025 219.00p 221.50p 213.00p 216.00p 2401818
07/01/2025 224.00p 225.20p 221.00p 221.50p 2125316
06/01/2025 228.00p 228.00p 222.50p 224.50p 887171
03/01/2025 219.50p 225.00p 219.50p 224.50p 695837
02/01/2025 226.00p 227.00p 221.54p 224.50p 621828
31/12/2024 222.00p 226.50p 220.00p 225.00p 893920
30/12/2024 221.50p 223.50p 220.53p 222.00p 939993
27/12/2024 224.00p 224.00p 221.60p 222.50p 485818
24/12/2024 224.50p 224.50p 222.50p 224.00p 291656
23/12/2024 222.50p 223.50p 221.00p 223.50p 638266
20/12/2024 216.50p 225.50p 216.50p 223.50p 2663754
19/12/2024 222.00p 224.00p 220.00p 221.50p 3190590
18/12/2024 227.50p 227.50p 224.50p 224.50p 926744
17/12/2024 224.50p 227.50p 223.50p 226.00p 3293673
16/12/2024 226.50p 231.00p 225.00p 226.50p 1226771
13/12/2024 228.00p 233.50p 228.00p 230.50p 1241836
12/12/2024 231.50p 233.50p 231.00p 232.50p 1748091
11/12/2024 226.50p 233.05p 226.50p 232.00p 2824444
10/12/2024 235.50p 235.50p 229.50p 231.00p 2821578
09/12/2024 234.50p 234.50p 228.50p 230.00p 6057066
06/12/2024 232.50p 234.22p 231.00p 233.00p 928354
05/12/2024 238.00p 238.00p 230.50p 230.50p 1796516
04/12/2024 234.50p 234.50p 230.00p 233.50p 7850505
03/12/2024 234.50p 235.00p 230.50p 231.00p 4796031
02/12/2024 232.50p 236.00p 232.00p 233.50p 860235
29/11/2024 231.00p 238.50p 231.00p 234.00p 828097
28/11/2024 241.00p 241.00p 234.76p 236.50p 477637
27/11/2024 235.00p 237.00p 233.00p 236.50p 595841
26/11/2024 238.00p 238.00p 231.00p 233.50p 587674
25/11/2024 236.50p 237.00p 231.50p 233.50p 1411253
22/11/2024 233.00p 237.00p 232.00p 235.00p 877602
21/11/2024 226.50p 234.50p 224.50p 232.50p 2688613
20/11/2024 227.00p 227.00p 220.40p 222.00p 1154498
19/11/2024 227.00p 227.00p 222.00p 222.00p 401871
18/11/2024 230.00p 230.00p 222.00p 222.00p 804101
15/11/2024 228.50p 228.50p 224.50p 227.00p 896135
14/11/2024 220.50p 228.50p 220.50p 227.00p 2023747
13/11/2024 225.00p 225.00p 218.50p 221.00p 4293519
12/11/2024 229.00p 230.50p 224.50p 224.50p 1046594
11/11/2024 232.50p 233.00p 229.00p 230.00p 2350338
08/11/2024 230.50p 230.50p 226.50p 229.00p 2782672
07/11/2024 227.00p 229.50p 225.50p 227.00p 1664926
06/11/2024 231.50p 234.50p 224.50p 224.50p 2396316
05/11/2024 228.00p 232.50p 227.00p 230.50p 1179357
04/11/2024 225.00p 231.50p 225.00p 228.00p 1692795
01/11/2024 227.00p 231.00p 225.50p 229.50p 1456843
31/10/2024 231.00p 233.00p 224.85p 227.00p 2258409
30/10/2024 230.00p 238.00p 230.00p 231.50p 1143245
29/10/2024 231.50p 237.00p 231.50p 231.50p 722693
28/10/2024 228.50p 237.50p 228.50p 235.00p 720727
25/10/2024 241.50p 241.50p 232.50p 233.00p 2200418
24/10/2024 237.50p 238.70p 236.00p 236.50p 284220
23/10/2024 233.00p 239.50p 233.00p 236.50p 820145
22/10/2024 233.50p 239.00p 233.50p 237.50p 838108
21/10/2024 240.00p 244.00p 237.85p 238.50p 1798239
18/10/2024 249.00p 249.00p 240.50p 242.50p 1002010
17/10/2024 241.50p 246.20p 241.50p 243.50p 1849165
16/10/2024 243.50p 246.50p 241.00p 246.50p 1730687
15/10/2024 240.50p 242.50p 238.50p 241.00p 1464314
14/10/2024 236.00p 242.00p 236.00p 240.00p 1903013
11/10/2024 243.00p 243.00p 238.00p 241.50p 940970
10/10/2024 236.00p 240.00p 235.00p 237.50p 963276
09/10/2024 232.00p 241.00p 232.00p 239.00p 2060533
08/10/2024 234.50p 238.50p 234.50p 237.00p 2684923
07/10/2024 248.00p 248.00p 237.50p 240.00p 3941920
04/10/2024 239.50p 247.50p 239.50p 245.00p 1572889
03/10/2024 246.50p 248.50p 244.50p 245.00p 686677
02/10/2024 245.00p 249.50p 245.00p 246.50p 1095444
01/10/2024 240.00p 250.50p 240.00p 248.50p 1110691
30/09/2024 252.50p 252.50p 244.00p 245.50p 1227489
27/09/2024 248.50p 249.50p 243.85p 249.50p 2922134
26/09/2024 232.00p 244.50p 232.00p 243.00p 1367805
25/09/2024 233.00p 241.00p 233.00p 237.50p 1978964
24/09/2024 233.50p 239.00p 233.50p 238.50p 1451523
23/09/2024 239.50p 240.50p 236.50p 238.00p 4385199
20/09/2024 241.00p 242.50p 236.00p 239.50p 3763645
19/09/2024 237.00p 242.50p 236.50p 242.50p 3231109
18/09/2024 234.50p 239.00p 234.50p 235.00p 686311
17/09/2024 234.50p 241.00p 234.50p 239.00p 2575401
16/09/2024 241.50p 243.00p 238.50p 239.00p 351548
13/09/2024 235.00p 242.00p 235.00p 242.00p 478193
12/09/2024 234.50p 237.50p 234.00p 237.50p 542213
11/09/2024 243.00p 243.00p 233.00p 234.50p 1009396
10/09/2024 233.00p 240.00p 233.00p 239.00p 731270
09/09/2024 233.00p 238.50p 233.00p 238.50p 1040539
06/09/2024 236.00p 239.50p 236.00p 237.50p 1225224
05/09/2024 235.50p 243.00p 235.50p 240.00p 954091
04/09/2024 235.00p 240.50p 233.50p 239.50p 875193
03/09/2024 236.00p 243.00p 235.00p 237.00p 696763
02/09/2024 235.00p 243.00p 235.00p 241.50p 452800
30/08/2024 235.00p 242.00p 235.00p 239.50p 1037495
29/08/2024 238.50p 244.00p 236.50p 236.50p 457824
28/08/2024 245.00p 246.00p 241.00p 242.00p 232193
27/08/2024 241.50p 248.00p 241.50p 244.50p 457772
23/08/2024 249.00p 249.00p 244.00p 247.50p 273373
22/08/2024 244.00p 249.18p 242.00p 244.00p 702162
21/08/2024 243.50p 246.00p 240.50p 242.50p 456696
20/08/2024 240.00p 246.00p 240.00p 243.50p 290642
19/08/2024 243.50p 245.50p 242.00p 242.00p 65917
16/08/2024 242.00p 245.50p 239.77p 242.00p 2036417
15/08/2024 238.50p 245.50p 238.50p 243.50p 501458
14/08/2024 237.00p 247.00p 237.00p 244.00p 877331
13/08/2024 236.00p 244.00p 236.00p 242.00p 1678675
12/08/2024 242.50p 244.00p 237.50p 239.50p 3110097
09/08/2024 241.00p 242.50p 238.00p 241.00p 753681
08/08/2024 236.50p 240.00p 232.00p 237.50p 1973595
07/08/2024 238.00p 238.00p 234.50p 237.50p 2259053
06/08/2024 232.50p 236.50p 232.00p 234.00p 2333175
05/08/2024 237.50p 240.50p 231.50p 234.50p 819321
02/08/2024 237.00p 244.50p 237.00p 243.00p 888656
01/08/2024 238.00p 247.00p 238.00p 242.50p 3127873
31/07/2024 242.50p 247.50p 239.50p 241.00p 2198099
30/07/2024 244.50p 245.00p 239.00p 242.50p 927703
29/07/2024 243.50p 243.50p 238.50p 241.00p 791675
26/07/2024 235.50p 240.50p 234.50p 238.00p 859145
25/07/2024 235.50p 237.00p 232.50p 235.00p 1228770
24/07/2024 237.00p 240.00p 235.50p 235.50p 811394
23/07/2024 246.50p 246.50p 236.00p 239.50p 1271228
22/07/2024 243.00p 246.00p 240.50p 241.00p 751742
19/07/2024 245.00p 246.50p 242.50p 242.50p 481178

*Close Price adjusted for both dividends and splits