Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/05/2019 255.60p 255.99p 252.60p 252.80p 242712
02/05/2019 256.60p 256.60p 251.60p 255.00p 748353
01/05/2019 248.80p 253.80p 248.80p 253.60p 263453
30/04/2019 256.60p 256.60p 251.20p 252.00p 1518760
29/04/2019 248.60p 255.60p 248.24p 254.80p 888329
26/04/2019 252.40p 252.40p 248.20p 248.60p 561106
25/04/2019 252.20p 252.20p 249.80p 251.00p 489712
24/04/2019 251.40p 253.00p 250.60p 251.80p 592533
23/04/2019 253.80p 253.80p 248.60p 252.80p 694863
18/04/2019 250.60p 253.20p 249.80p 253.20p 436268
17/04/2019 255.60p 257.92p 251.20p 251.60p 840519
16/04/2019 257.00p 257.41p 254.60p 256.60p 840175
15/04/2019 253.80p 257.00p 253.80p 256.00p 753217
12/04/2019 254.80p 255.40p 249.80p 255.40p 912118
11/04/2019 247.00p 253.20p 247.00p 252.80p 1024483
10/04/2019 248.20p 248.20p 245.40p 247.80p 659239
09/04/2019 244.80p 246.10p 244.20p 245.60p 813482
08/04/2019 244.20p 245.00p 242.60p 243.60p 706257
05/04/2019 243.00p 243.60p 239.60p 243.60p 891355
04/04/2019 248.20p 248.80p 243.00p 243.20p 1031114
03/04/2019 241.60p 242.80p 239.60p 242.40p 1397317
02/04/2019 239.60p 240.00p 236.80p 240.00p 2089791
01/04/2019 238.80p 241.60p 236.00p 237.40p 2981869
29/03/2019 235.60p 238.40p 235.20p 236.60p 2999163
28/03/2019 233.80p 236.40p 230.72p 236.20p 2965401
27/03/2019 235.40p 239.00p 234.60p 235.60p 1103018
26/03/2019 235.00p 238.40p 234.40p 236.40p 804905
25/03/2019 238.00p 239.02p 233.93p 235.20p 1054255
22/03/2019 244.60p 246.40p 238.40p 239.00p 777255
21/03/2019 247.20p 249.45p 242.00p 243.00p 1265732
20/03/2019 253.80p 253.80p 248.00p 248.00p 792458
19/03/2019 251.60p 253.20p 250.00p 253.00p 441904
18/03/2019 249.60p 252.20p 248.60p 250.80p 434707
15/03/2019 250.20p 252.60p 249.20p 250.60p 1169627
14/03/2019 245.60p 251.40p 245.60p 249.20p 856200
13/03/2019 245.40p 247.60p 243.60p 246.40p 1110882
12/03/2019 245.00p 249.80p 244.60p 245.80p 644202
11/03/2019 245.60p 246.42p 243.20p 244.40p 868333
08/03/2019 241.80p 246.20p 240.00p 245.20p 481264
07/03/2019 247.00p 247.40p 243.00p 245.20p 627837
06/03/2019 250.00p 252.20p 247.00p 248.00p 505751
05/03/2019 250.20p 251.30p 248.00p 251.00p 788282
04/03/2019 249.40p 250.00p 247.20p 248.00p 829883
01/03/2019 248.40p 249.24p 246.60p 249.20p 806645
28/02/2019 241.60p 247.80p 239.25p 247.00p 1139264
27/02/2019 244.00p 245.00p 243.00p 244.60p 268716
26/02/2019 240.60p 246.00p 240.60p 244.40p 932922
25/02/2019 244.60p 246.24p 240.40p 242.00p 1583603
22/02/2019 244.20p 250.40p 243.60p 244.20p 1397248
21/02/2019 241.40p 246.80p 240.40p 245.40p 1851532
20/02/2019 239.40p 241.80p 239.40p 241.40p 917990
19/02/2019 237.00p 241.60p 237.00p 241.60p 1445502
18/02/2019 234.20p 239.20p 234.00p 239.20p 1246019
15/02/2019 235.60p 237.20p 234.40p 235.00p 1372859
14/02/2019 242.00p 244.20p 236.20p 236.80p 1149657
13/02/2019 239.20p 242.60p 238.80p 242.40p 969013
12/02/2019 244.20p 246.00p 240.00p 240.20p 2067818
11/02/2019 237.80p 241.00p 236.80p 241.00p 1011995
08/02/2019 237.60p 237.92p 235.60p 235.60p 1029134
07/02/2019 238.40p 240.92p 237.00p 238.20p 1547772
06/02/2019 231.60p 240.20p 231.60p 240.20p 2156986
05/02/2019 231.00p 232.20p 229.00p 230.60p 952883
04/02/2019 231.20p 231.98p 229.20p 230.80p 888991
01/02/2019 226.80p 232.20p 226.80p 230.60p 1023057
31/01/2019 233.60p 236.60p 226.60p 228.40p 1382421
30/01/2019 230.60p 235.60p 230.60p 235.60p 1144722
29/01/2019 227.00p 233.80p 227.00p 232.80p 1050879
28/01/2019 227.00p 228.80p 225.40p 228.20p 1050713
25/01/2019 224.40p 227.20p 223.20p 226.60p 568023
24/01/2019 225.20p 225.60p 223.07p 224.80p 1104912
23/01/2019 224.60p 227.00p 222.80p 225.20p 2941788
22/01/2019 221.40p 224.40p 218.89p 224.40p 956288
21/01/2019 218.80p 223.00p 218.80p 223.00p 2991823
18/01/2019 217.40p 222.00p 217.40p 221.00p 756235
17/01/2019 214.40p 217.40p 213.69p 217.40p 2000766
16/01/2019 216.40p 220.00p 213.80p 214.80p 1005858
15/01/2019 213.60p 217.80p 213.60p 216.80p 1780436
14/01/2019 214.80p 216.60p 213.40p 215.40p 1058531
11/01/2019 214.40p 218.80p 214.00p 216.00p 1139347
10/01/2019 216.80p 219.20p 215.20p 215.60p 1203320
09/01/2019 215.00p 218.80p 215.00p 216.80p 1233399
08/01/2019 213.00p 218.80p 212.64p 217.20p 1230350
07/01/2019 208.20p 213.40p 208.00p 213.20p 885889
04/01/2019 208.00p 210.49p 207.40p 207.80p 900153
03/01/2019 205.00p 208.40p 204.00p 207.00p 923603
02/01/2019 208.80p 210.20p 206.00p 206.20p 797361
31/12/2018 205.00p 210.80p 205.00p 209.80p 622513
28/12/2018 206.60p 208.20p 205.40p 207.60p 1180327
27/12/2018 205.00p 208.20p 205.00p 205.80p 656171
24/12/2018 209.00p 209.95p 205.00p 205.80p 360027
21/12/2018 212.00p 214.40p 208.40p 209.00p 2547673
20/12/2018 212.00p 214.20p 209.20p 212.20p 1528204
19/12/2018 212.40p 216.40p 212.20p 214.00p 1417132
18/12/2018 211.40p 218.00p 209.20p 215.80p 1931536
17/12/2018 213.20p 213.20p 210.40p 211.80p 1523840
14/12/2018 208.40p 213.20p 206.60p 212.60p 1529731
13/12/2018 214.60p 215.40p 205.80p 209.80p 5071233
12/12/2018 213.40p 219.80p 212.00p 218.80p 3052391
11/12/2018 207.80p 217.60p 207.80p 214.40p 2626557
10/12/2018 222.00p 222.20p 207.20p 211.20p 2790981
07/12/2018 221.80p 225.40p 220.20p 221.60p 3164495
06/12/2018 225.60p 230.00p 221.20p 223.60p 1514473
05/12/2018 222.00p 233.20p 222.00p 227.20p 3972650
04/12/2018 230.20p 231.20p 222.80p 224.20p 1735733
03/12/2018 230.00p 236.00p 227.80p 229.00p 2340340
30/11/2018 234.34p 234.34p 227.82p 229.27p 1164606
29/11/2018 228.37p 231.45p 228.19p 230.54p 711267
28/11/2018 234.89p 236.70p 229.82p 230.18p 808336
27/11/2018 233.44p 235.97p 229.57p 234.34p 1937337
26/11/2018 234.89p 237.30p 233.08p 235.07p 788965
23/11/2018 235.25p 235.43p 232.71p 234.89p 228729
22/11/2018 233.98p 237.42p 233.26p 233.98p 438982
21/11/2018 234.16p 236.52p 233.80p 235.43p 552720
20/11/2018 236.88p 239.23p 233.62p 234.52p 1191295
19/11/2018 238.15p 243.76p 237.97p 239.23p 1278744
16/11/2018 245.57p 248.65p 235.79p 239.96p 906026
15/11/2018 245.57p 253.54p 244.12p 247.02p 1293435
14/11/2018 261.69p 261.69p 244.49p 251.55p 1185032
13/11/2018 261.51p 264.34p 260.60p 263.50p 470654
12/11/2018 262.41p 264.04p 257.16p 260.42p 569399
09/11/2018 256.26p 265.31p 256.26p 262.23p 366532
08/11/2018 255.35p 263.14p 255.35p 262.41p 641640
07/11/2018 256.44p 258.25p 254.45p 256.44p 598860
06/11/2018 253.18p 254.63p 251.19p 253.72p 388516
05/11/2018 251.73p 256.08p 251.19p 251.55p 357061
02/11/2018 251.73p 254.26p 250.46p 252.82p 601347
01/11/2018 246.48p 251.91p 245.93p 250.28p 769772
31/10/2018 250.64p 250.64p 241.41p 245.39p 1281447
30/10/2018 249.92p 250.10p 247.02p 247.93p 586877
29/10/2018 247.93p 251.91p 246.66p 249.37p 445250
26/10/2018 247.20p 248.11p 244.67p 246.12p 627284
25/10/2018 249.37p 254.26p 246.84p 248.29p 413313
24/10/2018 249.56p 252.27p 248.84p 249.92p 521946
23/10/2018 257.34p 257.52p 247.20p 248.11p 865601
22/10/2018 259.88p 262.23p 257.71p 258.07p 590636
19/10/2018 254.81p 261.33p 254.45p 257.34p 639849
18/10/2018 257.16p 259.81p 255.17p 256.08p 569968
17/10/2018 256.26p 256.26p 252.45p 255.71p 575885
16/10/2018 250.46p 252.82p 245.39p 252.27p 785544
15/10/2018 250.82p 251.96p 245.62p 246.66p 831070
12/10/2018 254.99p 258.43p 251.73p 251.91p 705700
11/10/2018 260.24p 264.18p 255.17p 255.89p 1011009
10/10/2018 265.67p 265.85p 260.97p 261.87p 425275
09/10/2018 270.02p 271.60p 265.13p 265.67p 707006
08/10/2018 272.19p 272.19p 267.08p 268.03p 733680
05/10/2018 268.93p 270.74p 265.49p 270.74p 548934
04/10/2018 269.48p 270.38p 267.48p 268.93p 486788
03/10/2018 273.28p 273.28p 270.38p 272.01p 350845
02/10/2018 267.12p 272.74p 267.12p 272.19p 356710
01/10/2018 272.56p 276.00p 271.83p 272.92p 528925
28/09/2018 272.56p 273.73p 268.93p 271.65p 691346
27/09/2018 275.27p 275.27p 270.38p 270.38p 290194
26/09/2018 273.28p 274.91p 268.29p 274.37p 281002
25/09/2018 274.73p 274.73p 272.56p 273.28p 306055
24/09/2018 273.28p 276.90p 273.28p 274.19p 492954
21/09/2018 274.19p 276.00p 273.29p 275.09p 1279352
20/09/2018 273.64p 275.27p 273.62p 275.27p 396106
19/09/2018 275.27p 277.08p 273.82p 273.82p 871934
18/09/2018 280.52p 280.52p 274.19p 277.08p 359170
17/09/2018 276.36p 277.45p 274.82p 276.90p 314061
14/09/2018 276.18p 279.44p 274.73p 276.18p 561666
13/09/2018 267.12p 285.05p 267.12p 275.27p 1297972
12/09/2018 271.47p 271.47p 268.57p 270.56p 636339
11/09/2018 267.12p 272.19p 267.12p 269.11p 392445
10/09/2018 270.56p 272.56p 269.30p 270.38p 370014
07/09/2018 272.37p 272.95p 268.57p 270.93p 517427
06/09/2018 272.56p 276.00p 272.37p 272.37p 305229
05/09/2018 274.19p 275.09p 272.37p 274.73p 473217
04/09/2018 273.46p 278.53p 273.46p 276.00p 687625
03/09/2018 278.89p 280.69p 275.27p 277.45p 484598
31/08/2018 272.56p 280.34p 272.56p 277.99p 497679
30/08/2018 284.33p 284.33p 274.73p 277.45p 317575
29/08/2018 271.83p 279.26p 271.83p 277.63p 479393
28/08/2018 276.18p 278.89p 276.18p 278.53p 406408
24/08/2018 275.45p 276.54p 274.00p 276.18p 344161
23/08/2018 274.19p 277.08p 274.19p 276.36p 241678
22/08/2018 274.37p 276.54p 272.19p 274.55p 385560
21/08/2018 276.00p 276.36p 274.73p 275.45p 380017
20/08/2018 276.90p 276.90p 274.37p 275.82p 569459
17/08/2018 276.36p 276.36p 273.64p 276.36p 304909
16/08/2018 270.02p 276.90p 270.02p 276.54p 714589
15/08/2018 271.11p 274.55p 271.11p 272.74p 546875
14/08/2018 274.00p 274.00p 268.97p 272.92p 359019
13/08/2018 271.65p 274.19p 268.57p 272.74p 324216
10/08/2018 274.37p 275.09p 272.01p 274.00p 596735
09/08/2018 277.08p 277.08p 274.17p 276.00p 359024
08/08/2018 273.64p 276.18p 271.11p 276.00p 808513
07/08/2018 272.19p 273.46p 270.56p 273.46p 954041
06/08/2018 275.63p 276.18p 272.01p 272.56p 524205
03/08/2018 277.81p 277.81p 271.83p 276.00p 653441
02/08/2018 276.18p 277.26p 271.83p 271.83p 457006
01/08/2018 277.08p 279.98p 275.45p 276.18p 654514
31/07/2018 276.54p 278.89p 274.91p 277.45p 512932
30/07/2018 274.55p 280.16p 274.24p 277.08p 448073
27/07/2018 274.19p 276.36p 273.46p 276.36p 606990
26/07/2018 276.90p 278.17p 272.19p 275.09p 495318
25/07/2018 271.65p 277.45p 271.29p 276.36p 966064
24/07/2018 269.30p 272.19p 265.30p 271.65p 1176877
23/07/2018 272.37p 273.28p 271.29p 271.29p 638286
20/07/2018 277.99p 279.08p 272.56p 273.46p 776798

*Close Price adjusted for both dividends and splits