Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/07/2022 291.80p 291.80p 281.00p 288.40p 509357
08/07/2022 285.00p 286.60p 281.60p 285.00p 585674
07/07/2022 287.60p 287.60p 280.80p 282.40p 603625
06/07/2022 279.80p 281.80p 277.60p 280.80p 486667
05/07/2022 282.40p 282.40p 273.40p 275.60p 863962
04/07/2022 274.60p 282.40p 274.60p 275.80p 658886
01/07/2022 275.00p 284.80p 275.00p 280.20p 1349803
30/06/2022 279.40p 286.60p 277.60p 281.20p 1633226
29/06/2022 302.20p 302.20p 285.60p 289.20p 818688
28/06/2022 290.00p 296.28p 289.00p 293.20p 817025
27/06/2022 284.60p 289.80p 284.60p 288.00p 812419
24/06/2022 275.80p 286.20p 275.80p 284.80p 506016
23/06/2022 278.80p 283.80p 275.80p 279.00p 816324
22/06/2022 279.60p 282.00p 275.80p 280.60p 1098833
21/06/2022 286.00p 287.40p 283.80p 285.40p 69822
20/06/2022 291.00p 293.00p 283.80p 285.40p 406234
17/06/2022 292.40p 292.40p 285.00p 291.80p 4290412
16/06/2022 291.80p 292.80p 282.00p 287.40p 2547416
15/06/2022 295.20p 295.20p 290.80p 292.80p 825139
14/06/2022 292.20p 295.00p 287.00p 291.00p 1161650
13/06/2022 293.20p 299.00p 290.80p 292.60p 887549
10/06/2022 301.60p 304.40p 299.62p 301.20p 551127
09/06/2022 312.60p 312.60p 302.40p 302.80p 805079
08/06/2022 303.60p 310.32p 303.00p 309.60p 1129838
07/06/2022 303.40p 310.00p 303.40p 310.00p 513944
06/06/2022 312.60p 312.60p 300.80p 310.20p 1085065
01/06/2022 305.00p 312.80p 305.00p 312.80p 1041024
31/05/2022 314.60p 314.60p 303.64p 309.00p 1807054
27/05/2022 307.40p 312.20p 307.40p 312.20p 809735
26/05/2022 303.20p 309.00p 303.00p 307.00p 856074
25/05/2022 307.00p 307.00p 300.08p 305.40p 735793
24/05/2022 308.40p 308.40p 299.00p 300.40p 698896
23/05/2022 292.20p 305.10p 292.20p 302.20p 606001
20/05/2022 298.80p 305.60p 298.40p 301.40p 956972
19/05/2022 296.00p 298.60p 290.00p 298.60p 822236
18/05/2022 295.20p 301.60p 295.20p 298.80p 766357
17/05/2022 309.60p 309.60p 295.80p 298.80p 986814
16/05/2022 297.60p 302.40p 295.20p 302.40p 741175
13/05/2022 295.60p 296.40p 288.40p 296.40p 1037982
12/05/2022 284.20p 290.40p 278.60p 289.80p 1122098
11/05/2022 284.60p 284.60p 278.80p 281.00p 1061011
10/05/2022 278.00p 284.40p 273.60p 278.00p 1002663
09/05/2022 282.20p 287.40p 277.20p 277.20p 947481
06/05/2022 282.40p 291.20p 282.40p 287.80p 1348104
05/05/2022 286.80p 292.20p 286.20p 288.80p 809010
04/05/2022 289.40p 289.60p 283.00p 283.40p 746347
03/05/2022 294.00p 297.80p 287.74p 288.60p 1316508
29/04/2022 308.80p 308.80p 296.60p 296.60p 1333470
28/04/2022 303.60p 305.40p 296.80p 302.80p 1037030
27/04/2022 303.40p 303.40p 291.80p 294.20p 838835
26/04/2022 300.40p 300.40p 292.24p 293.20p 97254
25/04/2022 291.40p 295.38p 289.60p 293.20p 616872
22/04/2022 290.60p 298.60p 290.60p 294.00p 745628
21/04/2022 292.40p 298.00p 292.40p 296.00p 771341
20/04/2022 304.00p 304.00p 292.20p 293.60p 725713
19/04/2022 297.80p 302.40p 295.80p 296.20p 926867
14/04/2022 306.60p 306.60p 296.80p 303.80p 785844
13/04/2022 296.40p 302.60p 296.08p 299.60p 437129
12/04/2022 299.80p 302.20p 297.60p 299.60p 685254
11/04/2022 303.00p 307.60p 297.80p 303.40p 469661
08/04/2022 302.00p 304.60p 301.40p 304.60p 663732
07/04/2022 305.80p 305.80p 297.60p 301.00p 930234
06/04/2022 304.00p 305.80p 297.00p 299.40p 1011658
05/04/2022 296.00p 304.40p 294.60p 302.80p 873467
04/04/2022 291.00p 300.42p 291.00p 297.20p 1102597
01/04/2022 301.00p 301.00p 292.80p 295.60p 796837
31/03/2022 287.60p 296.00p 287.60p 292.00p 1699734
30/03/2022 283.80p 294.00p 283.80p 293.40p 895767
29/03/2022 297.20p 297.60p 293.20p 295.40p 1284787
28/03/2022 301.80p 301.80p 293.80p 297.00p 894482
25/03/2022 290.40p 296.80p 290.40p 295.60p 923472
24/03/2022 299.40p 299.40p 289.60p 291.60p 815828
23/03/2022 303.60p 303.60p 290.60p 293.00p 934538
22/03/2022 283.60p 300.20p 283.60p 296.00p 565749
21/03/2022 291.60p 296.40p 289.80p 289.80p 500872
18/03/2022 294.00p 298.00p 291.25p 294.60p 2171418
17/03/2022 302.20p 302.20p 292.60p 296.40p 679940
16/03/2022 281.20p 297.00p 281.20p 291.40p 2049871
15/03/2022 294.20p 298.20p 287.00p 291.00p 835959
14/03/2022 289.80p 301.80p 289.80p 297.80p 807531
11/03/2022 295.80p 299.56p 291.20p 292.60p 1198805
10/03/2022 279.00p 290.60p 279.00p 288.80p 977925
09/03/2022 278.80p 286.40p 278.80p 286.20p 903900
08/03/2022 277.20p 278.20p 271.40p 277.20p 1008847
07/03/2022 269.80p 274.46p 259.80p 273.20p 1443119
04/03/2022 281.40p 281.40p 266.80p 269.80p 760570
03/03/2022 279.40p 283.20p 274.00p 275.80p 653684
02/03/2022 276.60p 282.60p 274.00p 281.60p 877193
01/03/2022 289.60p 289.60p 276.80p 277.20p 926696
28/02/2022 290.00p 290.00p 279.60p 281.80p 2983028
25/02/2022 269.40p 284.60p 269.40p 284.60p 1134915
24/02/2022 267.00p 278.38p 267.00p 273.80p 1164683
23/02/2022 275.80p 283.60p 275.80p 279.60p 680382
22/02/2022 275.20p 282.20p 274.60p 281.40p 2742670
21/02/2022 290.60p 290.60p 278.60p 278.60p 877863
18/02/2022 285.00p 290.20p 282.58p 284.20p 595601
17/02/2022 301.20p 301.20p 287.60p 287.60p 1856362
16/02/2022 293.20p 294.80p 288.80p 292.40p 1321749
15/02/2022 285.20p 295.82p 285.20p 291.60p 1625440
14/02/2022 292.20p 293.40p 289.84p 292.80p 756367
11/02/2022 298.00p 298.00p 292.60p 295.00p 644797
10/02/2022 296.40p 299.20p 294.60p 297.40p 1043303
09/02/2022 291.00p 298.00p 288.91p 295.00p 2351651
08/02/2022 303.80p 303.80p 285.20p 286.80p 1117522
07/02/2022 288.40p 297.20p 288.40p 295.80p 1351891
04/02/2022 307.00p 307.00p 294.60p 295.00p 1153471
03/02/2022 300.60p 304.80p 297.60p 297.60p 522502
02/02/2022 303.60p 306.60p 300.00p 303.00p 791374
01/02/2022 299.00p 303.80p 296.00p 298.40p 931872
31/01/2022 302.40p 302.40p 294.80p 299.80p 1172519
28/01/2022 296.20p 296.40p 291.60p 295.00p 1365268
27/01/2022 289.20p 295.40p 289.20p 294.80p 1108805
26/01/2022 292.20p 299.40p 292.20p 296.60p 501866
25/01/2022 295.40p 296.20p 291.20p 292.80p 1623342
24/01/2022 293.40p 296.80p 291.00p 292.80p 1399006
21/01/2022 297.00p 299.80p 293.60p 296.20p 687950
20/01/2022 291.00p 301.20p 291.00p 299.20p 569646
19/01/2022 297.00p 300.20p 296.00p 297.60p 1360958
18/01/2022 310.40p 310.40p 297.40p 301.60p 834180
17/01/2022 300.00p 306.40p 300.00p 302.40p 304964
14/01/2022 310.40p 310.40p 300.40p 301.80p 558200
13/01/2022 302.20p 306.57p 302.00p 303.00p 357298
12/01/2022 301.40p 305.40p 301.40p 303.40p 444889
10/01/2022 300.40p 308.40p 300.40p 303.20p 703301
07/01/2022 301.00p 310.80p 301.00p 309.60p 752931
06/01/2022 309.20p 316.00p 307.40p 307.40p 870656
05/01/2022 317.80p 323.00p 316.20p 317.40p 427193
04/01/2022 318.80p 320.20p 316.00p 319.20p 1048634
31/12/2021 315.00p 316.20p 312.73p 315.00p 570142
30/12/2021 309.40p 315.94p 309.40p 315.40p 429769
29/12/2021 312.80p 318.80p 312.40p 318.00p 940085
24/12/2021 312.60p 313.80p 310.60p 310.60p 114701
23/12/2021 317.00p 317.00p 310.40p 312.40p 329678
22/12/2021 305.80p 312.00p 305.60p 309.60p 549651
21/12/2021 311.00p 312.40p 307.20p 307.60p 477129
20/12/2021 304.20p 307.40p 304.20p 307.20p 538373
17/12/2021 306.00p 312.00p 306.00p 312.00p 1739303
16/12/2021 305.00p 307.83p 304.60p 305.60p 976563
15/12/2021 303.80p 306.20p 302.40p 305.00p 1123539
14/12/2021 299.80p 310.20p 299.80p 304.20p 1779165
13/12/2021 304.40p 311.60p 304.40p 307.00p 981675
10/12/2021 310.20p 314.66p 310.20p 310.80p 782287
09/12/2021 313.40p 316.20p 311.40p 312.40p 588237
08/12/2021 313.20p 314.80p 311.68p 313.00p 606049
07/12/2021 312.60p 315.99p 310.24p 313.60p 653188
06/12/2021 305.40p 311.20p 304.40p 309.80p 616430
03/12/2021 310.60p 310.60p 301.36p 304.80p 787285
02/12/2021 312.20p 312.20p 303.40p 306.80p 642601
01/12/2021 300.20p 307.20p 299.20p 306.00p 1430850
30/11/2021 300.80p 303.80p 297.40p 298.20p 1905862
29/11/2021 314.40p 315.80p 300.40p 302.40p 1368950
26/11/2021 321.00p 321.00p 306.00p 310.20p 946569
25/11/2021 314.40p 316.40p 311.80p 314.60p 370707
24/11/2021 309.80p 315.20p 309.80p 313.00p 553741
23/11/2021 315.60p 315.60p 309.80p 310.60p 652901
22/11/2021 310.00p 316.20p 310.00p 315.20p 1749523
19/11/2021 318.60p 318.60p 307.60p 312.60p 768084
18/11/2021 319.40p 320.40p 307.80p 318.00p 998603
17/11/2021 315.60p 317.60p 311.20p 312.20p 1148428
16/11/2021 313.00p 317.20p 312.00p 316.60p 1167089
15/11/2021 304.80p 314.40p 304.80p 312.00p 891422
12/11/2021 310.40p 313.00p 310.40p 312.00p 530628
11/11/2021 308.40p 314.20p 304.40p 312.40p 509772
10/11/2021 312.60p 315.20p 308.90p 309.00p 542342
09/11/2021 319.80p 319.80p 310.00p 312.40p 530343
08/11/2021 314.80p 315.60p 310.20p 310.20p 869787
05/11/2021 324.00p 324.00p 314.00p 315.00p 1224587
04/11/2021 314.80p 316.80p 308.60p 315.60p 924495
03/11/2021 301.60p 308.00p 301.60p 306.00p 753698
02/11/2021 316.20p 316.20p 305.80p 308.80p 570373
01/11/2021 301.20p 309.60p 301.20p 307.20p 775354
29/10/2021 315.00p 315.00p 306.00p 308.80p 899144
28/10/2021 307.40p 314.60p 306.60p 313.40p 679837
27/10/2021 306.00p 309.20p 305.20p 308.60p 533983
26/10/2021 311.40p 311.40p 305.20p 307.00p 633534
25/10/2021 302.20p 311.20p 302.20p 307.60p 489379
22/10/2021 307.80p 310.20p 305.20p 310.00p 1873223
21/10/2021 305.00p 311.38p 305.00p 307.00p 591652
20/10/2021 306.40p 314.80p 306.40p 307.40p 638978
19/10/2021 310.00p 316.00p 309.80p 314.20p 914708
18/10/2021 315.80p 315.80p 306.40p 312.20p 1543953
15/10/2021 302.40p 311.16p 302.40p 309.40p 1363437
14/10/2021 305.20p 310.40p 299.00p 310.40p 1393038
13/10/2021 294.80p 298.20p 293.43p 296.80p 1107483
12/10/2021 290.60p 295.80p 290.40p 294.60p 772733
11/10/2021 296.00p 298.00p 290.80p 295.00p 1060347
08/10/2021 302.60p 302.60p 295.20p 296.80p 1061593
07/10/2021 303.60p 303.60p 297.20p 300.00p 1245643
06/10/2021 301.60p 301.80p 289.60p 298.40p 1549832
05/10/2021 301.80p 303.00p 300.20p 301.20p 1344034
04/10/2021 304.80p 314.40p 298.00p 302.00p 1750377
01/10/2021 304.00p 308.60p 303.00p 306.80p 920616
30/09/2021 306.00p 308.60p 301.40p 305.00p 1480185
29/09/2021 301.60p 306.60p 301.60p 302.60p 947029
28/09/2021 307.20p 310.20p 300.00p 301.60p 1124461
27/09/2021 315.40p 317.20p 309.40p 312.20p 733873
24/09/2021 307.60p 315.80p 307.60p 312.40p 1184748
23/09/2021 324.80p 324.80p 315.20p 315.20p 781956
22/09/2021 307.20p 321.00p 307.20p 317.20p 467554
21/09/2021 314.00p 316.20p 312.00p 314.40p 1144188

*Close Price adjusted for both dividends and splits