Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/04/2017 223.84p 223.84p 221.49p 222.75p 652991
03/04/2017 221.85p 224.20p 220.40p 221.67p 756508
31/03/2017 221.85p 225.47p 220.31p 222.84p 1484498
30/03/2017 224.38p 224.38p 220.13p 220.94p 1261196
29/03/2017 223.93p 226.19p 222.32p 223.12p 768161
28/03/2017 225.74p 225.74p 222.39p 222.93p 589924
27/03/2017 225.20p 225.47p 223.83p 224.65p 880187
24/03/2017 226.74p 227.10p 225.02p 226.01p 834552
23/03/2017 225.11p 229.45p 224.84p 226.38p 1456413
22/03/2017 228.73p 228.73p 224.75p 225.29p 821574
21/03/2017 230.54p 230.67p 228.10p 228.10p 659556
20/03/2017 228.46p 230.94p 228.46p 230.45p 735180
17/03/2017 229.54p 230.36p 228.91p 230.00p 1419163
16/03/2017 227.01p 231.81p 226.47p 230.54p 663242
15/03/2017 229.09p 230.36p 226.10p 227.64p 780920
14/03/2017 228.01p 230.63p 227.82p 230.63p 701179
13/03/2017 230.09p 231.26p 228.37p 229.45p 1049598
10/03/2017 232.44p 232.60p 229.27p 230.36p 464708
09/03/2017 230.81p 232.71p 230.45p 231.81p 971667
08/03/2017 229.73p 231.72p 228.91p 230.99p 825788
07/03/2017 231.17p 232.08p 230.09p 230.72p 2561798
06/03/2017 232.35p 232.62p 231.45p 231.81p 673541
03/03/2017 230.09p 232.71p 229.09p 231.90p 1529179
02/03/2017 230.00p 231.81p 228.37p 231.81p 1101998
01/03/2017 229.18p 230.90p 228.01p 229.82p 2146433
28/02/2017 227.82p 229.45p 226.56p 229.36p 848736
27/02/2017 230.54p 230.54p 225.92p 227.73p 582311
24/02/2017 228.19p 229.36p 227.28p 228.19p 692034
23/02/2017 229.09p 230.00p 228.01p 228.10p 748274
22/02/2017 226.38p 230.63p 226.38p 228.10p 792171
21/02/2017 228.46p 231.81p 228.46p 230.72p 533647
20/02/2017 230.45p 230.45p 228.73p 229.00p 521829
17/02/2017 229.00p 232.08p 227.91p 229.27p 946088
16/02/2017 227.73p 228.91p 225.20p 227.73p 702959
15/02/2017 225.92p 229.73p 225.84p 228.46p 1251799
14/02/2017 222.12p 226.28p 221.83p 226.01p 893581
13/02/2017 225.47p 225.47p 222.21p 222.30p 909934
10/02/2017 227.82p 227.82p 222.48p 223.30p 661795
09/02/2017 228.10p 228.10p 221.03p 224.56p 758849
08/02/2017 224.56p 227.10p 223.12p 224.56p 1724569
07/02/2017 224.56p 224.56p 221.58p 222.84p 981458
06/02/2017 223.39p 223.39p 218.86p 220.94p 434728
03/02/2017 220.76p 221.49p 218.23p 220.04p 865682
02/02/2017 218.41p 224.47p 217.72p 218.59p 2212112
01/02/2017 218.32p 218.32p 213.79p 215.42p 758122
31/01/2017 212.16p 216.60p 212.07p 215.87p 618997
30/01/2017 213.61p 213.61p 212.07p 212.07p 532220
27/01/2017 216.87p 217.32p 212.88p 213.34p 426299
26/01/2017 212.70p 216.78p 212.70p 214.15p 461968
25/01/2017 217.41p 217.41p 212.43p 214.69p 410205
24/01/2017 215.96p 215.96p 212.43p 213.34p 661598
23/01/2017 213.15p 215.51p 212.97p 214.60p 668285
20/01/2017 218.68p 218.68p 213.61p 214.60p 942706
19/01/2017 218.32p 218.32p 213.15p 213.79p 787795
18/01/2017 213.79p 216.96p 213.61p 215.51p 641297
17/01/2017 214.69p 218.32p 212.79p 215.51p 472950
16/01/2017 219.49p 219.49p 214.77p 215.15p 469827
13/01/2017 214.69p 217.59p 214.69p 216.05p 662967
12/01/2017 216.51p 218.14p 216.14p 217.05p 680973
11/01/2017 219.04p 219.13p 217.05p 217.86p 563344
10/01/2017 220.58p 220.58p 216.60p 219.13p 919675
09/01/2017 220.94p 220.94p 216.69p 217.59p 531347
06/01/2017 220.94p 220.94p 218.32p 219.40p 869382
05/01/2017 218.95p 220.49p 218.23p 219.13p 669309
04/01/2017 217.32p 218.95p 215.14p 218.14p 791324
03/01/2017 216.32p 216.96p 213.97p 215.33p 715373
30/12/2016 215.69p 215.69p 211.89p 215.33p 595622
29/12/2016 210.89p 214.33p 210.89p 213.43p 418498
28/12/2016 216.96p 217.32p 215.24p 215.51p 507525
23/12/2016 212.16p 216.60p 212.16p 215.60p 153049
22/12/2016 214.15p 214.42p 208.45p 213.25p 483265
21/12/2016 208.63p 212.88p 208.63p 212.79p 592963
20/12/2016 214.06p 214.24p 211.48p 212.07p 993931
19/12/2016 213.43p 214.06p 211.82p 212.25p 1223035
16/12/2016 211.25p 213.43p 210.35p 212.52p 1218015
15/12/2016 211.52p 212.70p 207.36p 212.70p 1087072
14/12/2016 212.43p 212.61p 209.08p 211.25p 1343603
13/12/2016 207.18p 211.89p 205.37p 211.89p 1013902
12/12/2016 210.89p 210.89p 205.91p 206.73p 474734
09/12/2016 207.36p 209.80p 206.85p 209.17p 803806
08/12/2016 203.65p 207.27p 203.19p 207.18p 1817932
07/12/2016 201.75p 204.06p 201.20p 202.47p 946569
06/12/2016 198.30p 201.75p 198.21p 200.75p 891147
05/12/2016 198.30p 199.93p 196.31p 199.12p 892453
02/12/2016 195.50p 199.48p 194.59p 198.49p 1272316
01/12/2016 206.91p 208.43p 195.14p 195.14p 1137058
30/11/2016 204.37p 204.49p 200.57p 204.01p 1298384
29/11/2016 199.75p 204.49p 199.75p 203.56p 443947
28/11/2016 195.23p 204.28p 195.23p 201.93p 1347101
25/11/2016 198.03p 200.39p 196.67p 199.66p 299842
24/11/2016 197.58p 199.66p 195.77p 198.49p 313331
23/11/2016 196.31p 201.20p 196.31p 198.12p 434819
22/11/2016 196.77p 200.39p 196.58p 200.12p 476239
21/11/2016 196.49p 200.93p 195.32p 196.40p 544050
18/11/2016 197.31p 202.65p 197.31p 200.57p 579181
17/11/2016 198.40p 201.11p 197.40p 199.48p 729263
16/11/2016 198.03p 198.58p 194.23p 194.86p 484729
15/11/2016 195.14p 200.12p 194.86p 197.67p 796074
14/11/2016 194.23p 197.58p 194.23p 194.77p 422266
11/11/2016 194.14p 197.04p 194.05p 196.40p 691086
10/11/2016 196.86p 201.25p 194.68p 195.32p 943744
09/11/2016 202.38p 202.38p 198.30p 200.12p 770575
08/11/2016 197.13p 201.11p 196.40p 201.11p 837766
07/11/2016 196.77p 198.94p 195.23p 197.76p 512233
04/11/2016 200.75p 200.75p 195.68p 196.86p 445611
03/11/2016 198.67p 205.28p 197.91p 200.57p 844810
02/11/2016 195.86p 201.02p 195.86p 199.12p 507390
01/11/2016 201.02p 201.02p 196.95p 197.67p 355375
31/10/2016 199.21p 202.71p 195.77p 200.12p 503411
28/10/2016 199.21p 202.29p 197.67p 200.66p 712320
27/10/2016 203.38p 203.38p 198.12p 199.57p 559790
26/10/2016 202.47p 202.47p 197.85p 199.12p 428912
25/10/2016 201.11p 204.19p 200.57p 201.93p 974626
24/10/2016 201.38p 202.29p 199.21p 201.20p 1038428
21/10/2016 201.20p 202.74p 200.21p 201.11p 1448970
20/10/2016 199.84p 200.12p 198.94p 200.12p 707880
19/10/2016 199.03p 200.12p 197.40p 200.12p 1281472
18/10/2016 200.03p 201.29p 199.03p 199.39p 620455
17/10/2016 198.30p 200.12p 196.95p 199.75p 581419
14/10/2016 198.76p 200.12p 198.76p 199.12p 670886
13/10/2016 199.21p 202.65p 198.12p 200.12p 1346949
12/10/2016 207.54p 207.54p 199.39p 199.84p 777715
11/10/2016 202.02p 205.64p 198.87p 203.47p 722842
10/10/2016 205.91p 205.91p 197.85p 198.49p 651877
07/10/2016 204.73p 207.45p 201.02p 201.56p 975009
06/10/2016 210.44p 212.06p 205.64p 206.45p 620024
05/10/2016 215.51p 216.06p 209.90p 209.90p 724217
04/10/2016 212.79p 221.21p 212.52p 214.97p 1723075
03/10/2016 205.01p 212.61p 205.01p 211.62p 435310
30/09/2016 206.45p 209.53p 206.09p 208.27p 1595466
29/09/2016 210.08p 210.71p 206.45p 208.54p 457663
28/09/2016 206.64p 209.80p 206.37p 209.62p 577263
27/09/2016 207.18p 208.45p 204.82p 207.09p 747562
26/09/2016 205.91p 207.45p 205.55p 206.45p 539687
23/09/2016 206.45p 208.27p 206.09p 207.54p 264448
22/09/2016 207.54p 208.63p 199.75p 207.09p 961092
21/09/2016 204.73p 208.27p 203.56p 206.45p 866136
20/09/2016 205.01p 208.27p 204.37p 205.19p 666102
19/09/2016 208.08p 208.08p 204.01p 207.09p 372667
16/09/2016 205.55p 208.08p 203.47p 207.18p 1307083
15/09/2016 202.02p 206.45p 199.93p 203.74p 566007
14/09/2016 204.73p 204.73p 202.20p 202.65p 759993
13/09/2016 202.11p 205.46p 201.84p 202.74p 730404
12/09/2016 201.20p 203.19p 199.30p 202.65p 698639
09/09/2016 207.45p 209.17p 201.93p 203.65p 439904
08/09/2016 207.90p 210.44p 206.82p 209.53p 707074
07/09/2016 204.73p 208.63p 204.33p 206.82p 1075787
06/09/2016 209.62p 209.99p 204.64p 205.73p 1332665
05/09/2016 217.95p 218.59p 212.52p 213.43p 630454
02/09/2016 214.51p 217.05p 210.80p 215.60p 747588
01/09/2016 209.62p 214.97p 209.53p 214.42p 729463
31/08/2016 207.99p 210.35p 207.09p 209.80p 551086
30/08/2016 208.63p 210.62p 207.99p 208.90p 721655
26/08/2016 207.72p 210.62p 206.73p 210.08p 387368
25/08/2016 209.26p 211.71p 207.81p 210.44p 584156
24/08/2016 208.54p 212.79p 208.36p 211.07p 855243
23/08/2016 204.73p 212.79p 204.73p 209.62p 706952
22/08/2016 203.10p 205.55p 201.77p 204.64p 2087575
19/08/2016 203.38p 204.37p 201.32p 203.74p 1235224
18/08/2016 201.75p 204.55p 200.25p 203.83p 425462
17/08/2016 202.02p 203.10p 200.03p 202.11p 702091
16/08/2016 201.38p 204.64p 198.21p 201.02p 503243
15/08/2016 201.56p 204.73p 201.02p 202.38p 452316
12/08/2016 198.76p 203.74p 198.76p 202.29p 611522
11/08/2016 194.68p 203.65p 194.68p 199.21p 1055435
10/08/2016 195.23p 199.84p 195.23p 199.03p 767150
09/08/2016 195.41p 198.12p 195.32p 197.85p 726288
08/08/2016 196.31p 198.94p 195.23p 196.86p 509276
05/08/2016 196.95p 199.21p 196.77p 198.58p 430577
04/08/2016 195.14p 198.76p 193.41p 198.40p 678905
03/08/2016 195.50p 199.50p 195.50p 197.04p 834123
02/08/2016 193.05p 199.48p 192.51p 198.58p 848399
01/08/2016 197.04p 197.31p 193.78p 194.86p 575581
29/07/2016 195.23p 197.58p 194.32p 196.86p 558127
28/07/2016 197.49p 201.76p 196.04p 197.76p 693266
27/07/2016 192.96p 198.94p 191.51p 198.85p 3184495
26/07/2016 193.69p 195.23p 192.69p 192.78p 783282
25/07/2016 194.32p 195.77p 191.69p 194.50p 471558
22/07/2016 194.77p 197.22p 193.51p 194.23p 561933
21/07/2016 196.04p 196.04p 191.42p 193.87p 965602
20/07/2016 196.40p 197.04p 195.50p 196.49p 823986
19/07/2016 192.96p 196.86p 192.96p 196.13p 1806970
18/07/2016 192.15p 196.31p 192.15p 194.68p 622997
15/07/2016 191.06p 193.78p 190.34p 192.60p 1198580
14/07/2016 195.23p 195.23p 189.43p 192.33p 1616340
13/07/2016 193.14p 194.95p 191.79p 191.88p 1116788
12/07/2016 194.68p 199.75p 192.06p 194.05p 1453338
11/07/2016 184.36p 195.50p 183.68p 195.14p 1083187
08/07/2016 178.75p 183.45p 178.75p 182.28p 1525254
07/07/2016 182.91p 184.81p 180.19p 180.47p 1301224
06/07/2016 179.29p 182.37p 174.76p 182.37p 1918432
05/07/2016 188.34p 188.43p 178.66p 180.10p 2035111
04/07/2016 194.50p 194.50p 187.17p 187.17p 1011477
01/07/2016 193.69p 195.45p 189.52p 192.96p 1178663
30/06/2016 188.43p 192.06p 187.89p 191.69p 1894846
29/06/2016 184.99p 190.61p 184.68p 190.16p 4018145
28/06/2016 179.47p 184.63p 178.66p 182.01p 2074070
27/06/2016 191.06p 191.06p 174.76p 174.85p 2765498
24/06/2016 203.74p 203.74p 187.89p 190.16p 4753377
23/06/2016 221.76p 225.47p 220.94p 225.02p 4114279

*Close Price adjusted for both dividends and splits