Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/03/2016 198.67p 198.67p 196.22p 197.04p 317082
02/03/2016 197.40p 199.30p 194.32p 195.59p 499010
01/03/2016 200.93p 200.93p 195.68p 197.67p 617265
29/02/2016 199.12p 199.30p 196.13p 196.13p 467091
26/02/2016 199.39p 202.83p 199.39p 199.57p 385421
25/02/2016 201.02p 203.01p 198.85p 200.75p 445446
24/02/2016 195.50p 198.67p 195.50p 197.40p 374173
23/02/2016 197.40p 197.40p 194.95p 196.04p 452176
22/02/2016 199.75p 200.59p 196.95p 196.95p 466832
19/02/2016 197.40p 201.02p 195.04p 199.75p 413101
18/02/2016 195.41p 196.95p 193.46p 195.59p 2001022
17/02/2016 192.15p 195.59p 191.97p 194.68p 895560
16/02/2016 199.21p 199.21p 192.33p 192.87p 447488
15/02/2016 195.59p 197.13p 194.41p 195.95p 491538
12/02/2016 188.53p 195.04p 188.53p 194.05p 951274
11/02/2016 196.22p 197.04p 189.97p 190.16p 1433864
10/02/2016 188.34p 195.86p 188.34p 194.50p 639015
09/02/2016 193.32p 195.59p 187.71p 190.16p 1556228
08/02/2016 202.11p 203.15p 192.96p 193.60p 1570004
05/02/2016 202.92p 205.73p 202.38p 202.83p 1285252
04/02/2016 205.55p 207.41p 201.47p 202.02p 701581
03/02/2016 203.74p 207.45p 201.11p 204.28p 708315
02/02/2016 208.27p 211.61p 204.64p 206.73p 1441129
01/02/2016 208.27p 213.44p 208.27p 210.62p 1178884
29/01/2016 202.83p 210.89p 202.02p 208.81p 966193
28/01/2016 205.55p 206.73p 201.02p 201.02p 916240
27/01/2016 202.11p 204.73p 201.20p 203.19p 569036
26/01/2016 199.66p 204.46p 199.66p 203.56p 788841
25/01/2016 195.59p 201.93p 195.59p 201.56p 898370
22/01/2016 198.67p 200.66p 195.95p 199.66p 698995
21/01/2016 196.86p 199.12p 193.68p 195.32p 1149476
20/01/2016 197.40p 198.58p 196.86p 197.31p 1293189
19/01/2016 199.21p 202.47p 199.03p 200.75p 790206
18/01/2016 205.55p 207.60p 197.58p 198.03p 774345
15/01/2016 208.27p 209.81p 205.55p 206.18p 1417405
14/01/2016 208.27p 210.71p 206.45p 206.82p 986748
13/01/2016 210.08p 212.70p 207.36p 208.99p 1660858
12/01/2016 217.32p 217.32p 210.08p 211.98p 2250859
11/01/2016 210.98p 216.96p 209.62p 213.43p 1158591
08/01/2016 217.32p 218.14p 211.52p 211.52p 656943
07/01/2016 217.32p 219.29p 213.34p 216.69p 790118
06/01/2016 219.13p 220.40p 218.23p 218.59p 1072232
05/01/2016 221.21p 221.68p 219.31p 220.76p 649017
04/01/2016 214.60p 220.49p 214.06p 220.49p 2241396
31/12/2015 212.79p 212.97p 209.17p 210.80p 344489
30/12/2015 217.32p 217.32p 209.80p 215.78p 390044
29/12/2015 217.32p 217.32p 213.70p 215.06p 368506
24/12/2015 212.79p 216.32p 212.79p 215.51p 40596
23/12/2015 219.13p 219.13p 215.78p 217.77p 233256
22/12/2015 216.41p 218.68p 214.24p 217.32p 420265
21/12/2015 219.13p 219.49p 215.69p 216.41p 257489
18/12/2015 215.51p 218.41p 215.51p 218.32p 750699
17/12/2015 215.51p 218.95p 215.15p 216.87p 402584
16/12/2015 212.61p 215.51p 209.44p 213.79p 364028
15/12/2015 206.64p 212.43p 205.82p 208.72p 810671
14/12/2015 211.98p 212.61p 206.00p 206.00p 446680
11/12/2015 216.41p 217.86p 211.62p 212.25p 442638
10/12/2015 217.32p 219.13p 216.60p 217.32p 201468
09/12/2015 224.38p 224.38p 217.50p 217.95p 323169
08/12/2015 219.40p 222.03p 219.22p 219.86p 341163
07/12/2015 218.50p 224.47p 218.50p 220.04p 400857
04/12/2015 221.03p 221.44p 217.77p 220.04p 190933
03/12/2015 219.13p 224.38p 219.13p 219.13p 253029
02/12/2015 224.56p 224.56p 220.22p 221.12p 428148
01/12/2015 218.59p 224.93p 218.59p 222.30p 859857
30/11/2015 223.66p 223.66p 220.49p 221.85p 619702
27/11/2015 220.58p 222.84p 218.49p 222.12p 710563
26/11/2015 221.76p 221.76p 218.04p 220.13p 465798
25/11/2015 217.86p 221.49p 217.86p 221.03p 735083
24/11/2015 220.49p 221.30p 215.60p 219.13p 853256
23/11/2015 222.66p 222.75p 220.22p 220.22p 332484
20/11/2015 221.03p 222.93p 220.67p 222.30p 480686
19/11/2015 223.66p 226.38p 220.58p 222.30p 838059
18/11/2015 219.67p 222.03p 217.41p 220.40p 395519
17/11/2015 213.70p 221.85p 213.70p 221.21p 563174
16/11/2015 215.51p 216.96p 212.97p 216.14p 393131
13/11/2015 216.41p 216.41p 213.79p 214.97p 282417
12/11/2015 215.60p 217.23p 214.77p 215.33p 427448
11/11/2015 218.23p 219.13p 213.07p 215.69p 414924
10/11/2015 218.23p 218.23p 214.10p 216.23p 343204
09/11/2015 223.66p 223.66p 213.70p 215.69p 782934
06/11/2015 221.85p 223.48p 219.13p 220.22p 446617
05/11/2015 220.94p 222.39p 217.86p 222.21p 489365
04/11/2015 226.19p 226.19p 215.21p 217.68p 1025649
03/11/2015 221.85p 227.64p 220.22p 221.49p 547683
02/11/2015 221.85p 228.01p 221.85p 226.28p 327833
30/10/2015 229.09p 229.09p 222.84p 225.47p 596546
29/10/2015 229.09p 229.09p 225.74p 227.28p 942365
28/10/2015 224.56p 228.73p 224.56p 228.64p 554657
27/10/2015 228.01p 228.35p 226.47p 227.73p 397771
26/10/2015 227.73p 229.00p 226.92p 226.92p 430839
23/10/2015 224.20p 228.91p 223.66p 228.46p 1516680
22/10/2015 225.56p 226.38p 223.21p 224.84p 683338
21/10/2015 222.66p 226.19p 221.85p 224.84p 711441
20/10/2015 215.60p 221.76p 215.60p 221.67p 429285
19/10/2015 216.41p 219.13p 214.72p 218.32p 401494
16/10/2015 218.50p 218.77p 214.24p 215.15p 586413
15/10/2015 213.79p 217.59p 213.52p 216.41p 196126
14/10/2015 215.42p 216.60p 212.88p 214.24p 204418
13/10/2015 219.13p 219.13p 215.69p 217.05p 243808
12/10/2015 213.61p 217.32p 213.61p 217.05p 312987
09/10/2015 216.41p 217.32p 213.52p 215.78p 365628
08/10/2015 217.32p 217.73p 213.97p 215.42p 543583
07/10/2015 220.04p 220.04p 216.41p 217.32p 582941
06/10/2015 220.04p 220.04p 217.76p 218.86p 390404
05/10/2015 220.04p 220.04p 218.32p 219.13p 615689
02/10/2015 217.32p 218.50p 214.50p 217.95p 506892
01/10/2015 216.14p 217.41p 215.73p 216.05p 432449
30/09/2015 217.05p 217.23p 214.42p 215.51p 660954
29/09/2015 215.51p 215.51p 212.79p 213.61p 411062
28/09/2015 217.86p 218.23p 214.60p 215.78p 565114
25/09/2015 218.04p 218.23p 216.78p 217.05p 499546
24/09/2015 214.06p 217.23p 214.06p 215.60p 527658
23/09/2015 216.60p 216.69p 212.79p 214.69p 426449
22/09/2015 220.49p 220.49p 215.33p 215.69p 1042496
21/09/2015 219.13p 220.40p 216.32p 219.58p 869134
18/09/2015 214.88p 217.32p 214.88p 217.32p 2514154
17/09/2015 214.60p 216.32p 214.33p 216.05p 783561
16/09/2015 216.69p 216.72p 213.88p 215.51p 533591
15/09/2015 213.70p 215.96p 213.25p 214.60p 4859194
14/09/2015 215.87p 217.59p 214.78p 214.78p 1074447
11/09/2015 215.51p 216.69p 214.51p 216.41p 788712
10/09/2015 213.34p 217.23p 212.79p 215.96p 1018962
09/09/2015 216.41p 216.41p 213.25p 213.70p 680756
08/09/2015 212.79p 215.42p 212.79p 213.15p 1307141
07/09/2015 213.52p 215.33p 211.71p 212.70p 448078
04/09/2015 214.15p 214.97p 209.53p 211.80p 824660
03/09/2015 212.34p 216.41p 211.80p 213.52p 822826
02/09/2015 208.81p 213.70p 206.73p 210.80p 1175615
01/09/2015 209.35p 210.93p 204.82p 206.64p 783409
28/08/2015 210.35p 213.70p 209.53p 213.25p 882769
27/08/2015 212.61p 213.79p 210.62p 212.88p 726236
26/08/2015 209.17p 212.97p 208.90p 209.62p 1072609
25/08/2015 208.08p 215.06p 205.82p 211.89p 1454705
24/08/2015 217.05p 217.05p 206.54p 207.54p 1511245
21/08/2015 226.01p 227.55p 222.93p 223.66p 880461
20/08/2015 227.10p 229.83p 227.01p 227.28p 834812
19/08/2015 228.73p 229.54p 226.65p 227.46p 615641
18/08/2015 231.81p 231.81p 228.55p 230.00p 707920
17/08/2015 225.38p 231.08p 225.10p 230.00p 1604337
14/08/2015 221.03p 222.30p 219.13p 221.85p 2590617
13/08/2015 221.85p 221.85p 217.77p 219.86p 762048
12/08/2015 216.32p 218.14p 213.34p 216.78p 628200
11/08/2015 221.85p 221.85p 217.68p 217.77p 382742
10/08/2015 223.75p 223.75p 221.12p 222.93p 580557
07/08/2015 218.23p 223.57p 218.23p 221.76p 540854
06/08/2015 220.58p 223.12p 219.76p 219.95p 936229
05/08/2015 215.78p 219.95p 215.42p 219.95p 601645
04/08/2015 215.24p 216.87p 213.79p 216.05p 391001
03/08/2015 214.78p 216.70p 213.88p 215.24p 411213
31/07/2015 214.97p 216.78p 213.88p 216.32p 694366
30/07/2015 216.23p 217.77p 213.79p 215.42p 562826
29/07/2015 215.51p 217.95p 215.51p 216.14p 950200
28/07/2015 209.62p 213.61p 209.62p 212.79p 566822
27/07/2015 211.89p 213.79p 209.26p 210.08p 660668
24/07/2015 210.98p 213.61p 210.98p 211.62p 352027
23/07/2015 212.43p 214.37p 210.98p 211.71p 754567
22/07/2015 211.25p 214.15p 211.25p 212.79p 742466
21/07/2015 213.06p 214.60p 212.70p 214.15p 522128
20/07/2015 213.88p 215.96p 212.07p 213.70p 871097
17/07/2015 213.25p 213.70p 211.89p 212.43p 592171
16/07/2015 211.89p 213.52p 211.89p 213.52p 494302
15/07/2015 212.61p 214.33p 212.25p 212.79p 516720
14/07/2015 213.70p 214.60p 211.07p 212.79p 830588
13/07/2015 209.17p 216.64p 209.17p 215.51p 1698990
10/07/2015 210.89p 211.43p 208.59p 208.72p 758660
09/07/2015 205.55p 210.98p 205.55p 209.08p 1597020
08/07/2015 207.54p 210.35p 205.49p 206.54p 1330237
07/07/2015 209.26p 211.51p 207.81p 208.17p 980343
06/07/2015 207.18p 210.35p 206.54p 210.26p 1754560
03/07/2015 200.84p 205.91p 200.84p 204.10p 827380
02/07/2015 203.65p 206.27p 201.56p 201.56p 736725
01/07/2015 206.64p 208.27p 202.92p 207.09p 808470
30/06/2015 205.64p 208.17p 205.37p 207.09p 1162771
29/06/2015 199.21p 209.90p 198.85p 206.82p 2476603
26/06/2015 199.75p 202.38p 199.48p 202.38p 1297552
25/06/2015 198.58p 202.29p 198.58p 201.02p 1883477
24/06/2015 201.93p 201.93p 199.21p 199.93p 2327746
23/06/2015 201.02p 201.75p 199.21p 200.39p 6696092
22/06/2015 201.02p 201.02p 198.49p 199.21p 1089987
19/06/2015 196.13p 200.03p 196.13p 199.30p 2445889
18/06/2015 197.13p 197.67p 194.95p 196.49p 707627
17/06/2015 197.49p 198.30p 194.23p 197.40p 940067
16/06/2015 197.04p 197.48p 195.59p 195.59p 1202822
15/06/2015 197.40p 198.03p 195.68p 196.58p 474274
12/06/2015 197.13p 199.21p 196.67p 198.58p 1461706
11/06/2015 191.69p 198.03p 191.60p 198.03p 1030224
10/06/2015 187.17p 192.42p 187.17p 191.69p 8995480
09/06/2015 186.53p 187.62p 185.72p 186.99p 579936
08/06/2015 184.18p 185.79p 182.37p 185.17p 995507
05/06/2015 186.90p 188.25p 184.63p 184.63p 1152659
04/06/2015 187.53p 189.70p 186.53p 188.07p 930992
03/06/2015 192.78p 193.69p 188.53p 188.80p 1133380
02/06/2015 193.14p 196.49p 191.97p 193.78p 579365
01/06/2015 191.06p 195.04p 191.06p 194.32p 663527
29/05/2015 193.05p 194.14p 191.79p 192.60p 456942
28/05/2015 197.94p 197.94p 192.96p 194.05p 599439
27/05/2015 199.21p 200.12p 196.04p 196.49p 1426732
26/05/2015 200.12p 200.60p 196.95p 196.95p 1666942
22/05/2015 199.21p 200.12p 198.45p 199.21p 504203

*Close Price adjusted for both dividends and splits