Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/12/2025 180.00p 183.80p 179.00p 179.00p 1963202
08/12/2025 182.40p 187.20p 180.80p 180.80p 2015737
05/12/2025 183.00p 188.00p 183.00p 185.80p 2343973
04/12/2025 185.40p 188.60p 184.80p 185.80p 2317060
03/12/2025 187.80p 187.80p 181.89p 185.00p 2027764
02/12/2025 184.00p 184.60p 182.60p 183.80p 3488582
01/12/2025 189.40p 189.40p 182.40p 183.60p 1735116
28/11/2025 186.00p 186.40p 184.00p 185.00p 1592020
27/11/2025 190.00p 190.00p 184.20p 186.20p 2377949
26/11/2025 183.80p 187.60p 181.20p 186.00p 3655158
25/11/2025 182.60p 185.40p 180.60p 184.80p 1396867
24/11/2025 181.60p 183.80p 181.00p 182.60p 1995221
21/11/2025 180.00p 184.60p 179.12p 183.00p 2294736
20/11/2025 185.20p 191.62p 180.40p 180.40p 4454202
19/11/2025 192.20p 192.20p 186.80p 188.60p 2215126
18/11/2025 191.00p 191.00p 187.00p 188.40p 1263287
17/11/2025 188.20p 192.20p 188.20p 189.00p 989464
14/11/2025 192.20p 196.20p 190.40p 191.00p 928199
13/11/2025 193.80p 197.80p 193.80p 196.80p 1212971
12/11/2025 194.40p 199.60p 194.40p 195.60p 1105784
11/11/2025 194.40p 199.00p 194.20p 199.00p 2389154
10/11/2025 195.60p 195.60p 192.00p 194.00p 1259622
07/11/2025 190.20p 192.80p 189.20p 191.80p 1112582
06/11/2025 191.20p 193.80p 190.52p 190.80p 1635443
05/11/2025 188.20p 191.60p 188.20p 191.20p 1318158
04/11/2025 185.20p 190.80p 185.20p 188.40p 1632969
03/11/2025 191.00p 191.00p 185.80p 187.00p 1173120
31/10/2025 187.40p 189.40p 187.20p 187.40p 1991098
30/10/2025 194.80p 194.80p 187.60p 188.60p 1300549
29/10/2025 193.00p 194.00p 190.40p 191.40p 1873632
28/10/2025 191.60p 196.40p 191.60p 192.80p 1392165
27/10/2025 199.60p 199.60p 193.80p 196.20p 2618905
24/10/2025 199.60p 199.60p 192.40p 195.20p 1610523
23/10/2025 202.00p 202.00p 194.40p 197.00p 3196471
22/10/2025 197.00p 198.60p 193.00p 198.00p 6799045
21/10/2025 188.20p 194.40p 188.20p 192.60p 2399531
20/10/2025 197.60p 197.60p 191.60p 192.40p 1181131
17/10/2025 195.00p 195.00p 191.80p 193.20p 1521962
16/10/2025 193.60p 195.60p 191.60p 195.60p 1302916
15/10/2025 197.20p 198.20p 193.40p 193.40p 1590132
14/10/2025 194.60p 197.80p 194.20p 196.80p 1228671
13/10/2025 190.20p 196.00p 190.00p 195.40p 2992635
10/10/2025 192.00p 193.80p 189.60p 190.20p 2207544
09/10/2025 192.20p 194.00p 188.80p 192.80p 7013775
08/10/2025 189.60p 190.60p 187.40p 188.00p 4171902
07/10/2025 186.40p 190.02p 186.40p 189.60p 1186316
06/10/2025 191.00p 192.40p 187.00p 189.20p 1424226
03/10/2025 187.40p 190.80p 186.60p 190.20p 3091063
02/10/2025 188.60p 190.20p 186.00p 187.20p 1750471
01/10/2025 196.60p 196.60p 188.40p 189.00p 2915753
30/09/2025 190.40p 194.02p 189.80p 194.00p 2917620
29/09/2025 185.60p 190.60p 185.20p 190.60p 2140754
26/09/2025 183.40p 186.63p 182.60p 185.40p 4920367
25/09/2025 181.60p 183.00p 181.00p 182.20p 1250458
24/09/2025 181.40p 183.99p 181.40p 183.40p 1128962
23/09/2025 181.80p 185.20p 181.00p 181.80p 1911033
22/09/2025 178.80p 182.40p 176.98p 182.40p 3078182
19/09/2025 183.40p 184.60p 177.20p 179.20p 6222340
18/09/2025 182.80p 185.40p 182.80p 183.80p 1954193
17/09/2025 184.60p 186.00p 184.20p 184.20p 3294881
16/09/2025 187.60p 187.60p 187.40p 184.40p 3451688
15/09/2025 187.60p 189.40p 186.60p 187.40p 1792300
12/09/2025 188.80p 190.60p 187.34p 187.80p 1835435
11/09/2025 188.80p 190.20p 188.80p 189.40p 3050740
10/09/2025 188.80p 190.63p 188.40p 190.20p 3815903
09/09/2025 191.60p 193.60p 188.80p 190.00p 1620720
08/09/2025 192.20p 193.88p 190.80p 191.80p 1366737
05/09/2025 193.00p 193.00p 189.20p 191.20p 1799524
04/09/2025 187.60p 190.00p 187.40p 189.80p 1372422
03/09/2025 186.60p 188.60p 184.60p 188.00p 1364271
02/09/2025 195.20p 196.20p 188.00p 187.00p 1941970
01/09/2025 194.00p 196.20p 194.00p 195.20p 986257
29/08/2025 196.20p 197.80p 194.20p 194.20p 3128887
28/08/2025 198.60p 199.40p 195.00p 196.80p 1416229
27/08/2025 197.60p 199.60p 197.00p 198.00p 941043
26/08/2025 205.00p 205.00p 197.20p 197.80p 1649008
22/08/2025 196.00p 201.50p 196.00p 201.00p 841856
21/08/2025 202.50p 202.50p 197.60p 199.80p 879605
20/08/2025 197.60p 200.00p 197.20p 200.00p 1327151
19/08/2025 199.20p 200.50p 198.80p 198.80p 1333451
18/08/2025 202.50p 203.72p 199.00p 199.60p 2195418
15/08/2025 200.00p 205.00p 199.00p 202.00p 1793709
14/08/2025 208.50p 208.50p 201.50p 203.50p 1355896
13/08/2025 204.00p 205.50p 202.00p 204.50p 1385776
12/08/2025 204.50p 207.50p 203.50p 204.00p 1859838
11/08/2025 212.00p 212.50p 206.00p 206.00p 889341
08/08/2025 210.00p 211.00p 208.10p 211.00p 4117507
07/08/2025 213.00p 213.00p 205.50p 207.50p 1017054
06/08/2025 206.50p 209.50p 206.00p 209.00p 883368
05/08/2025 207.00p 207.50p 205.50p 207.00p 2187115
04/08/2025 201.50p 206.00p 201.50p 206.00p 3058002
01/08/2025 202.50p 205.00p 199.40p 202.00p 1213722
31/07/2025 206.00p 207.52p 205.00p 205.50p 1236457
30/07/2025 207.50p 208.50p 205.80p 206.00p 1997369
29/07/2025 209.50p 210.50p 206.00p 207.00p 1209534
28/07/2025 209.50p 212.00p 208.50p 210.50p 1581878
25/07/2025 206.50p 209.00p 206.40p 207.50p 462449
24/07/2025 206.50p 208.50p 205.50p 208.50p 2942452
23/07/2025 210.50p 212.50p 206.28p 207.50p 1521728
22/07/2025 209.00p 211.50p 209.00p 209.50p 1647825
21/07/2025 207.50p 210.50p 207.00p 209.50p 2277214
18/07/2025 203.50p 208.00p 203.50p 207.50p 1916310
17/07/2025 203.00p 208.00p 203.00p 206.50p 2812126
16/07/2025 202.50p 206.50p 202.50p 204.50p 2402323
15/07/2025 208.50p 210.50p 204.50p 206.00p 1568757
14/07/2025 202.50p 209.00p 202.50p 208.50p 1776233
11/07/2025 205.50p 208.00p 204.00p 205.50p 1505769
10/07/2025 209.00p 209.50p 205.95p 206.50p 1036298
09/07/2025 206.00p 209.50p 206.00p 208.50p 1883929
08/07/2025 206.00p 207.52p 204.50p 207.50p 1742614
07/07/2025 209.50p 210.00p 206.50p 207.50p 1047346
04/07/2025 210.00p 212.00p 208.97p 209.00p 666317
03/07/2025 213.00p 215.00p 210.00p 211.50p 1552257
02/07/2025 219.50p 221.50p 210.00p 211.00p 5470463
01/07/2025 220.00p 223.00p 219.50p 222.50p 1195893
30/06/2025 223.50p 225.50p 220.00p 220.00p 2370700
27/06/2025 223.00p 225.50p 222.00p 223.00p 3554954
26/06/2025 215.50p 223.00p 215.50p 222.50p 5408616
25/06/2025 219.00p 220.00p 216.00p 216.50p 1049475
24/06/2025 220.00p 221.90p 218.50p 219.00p 1245829
23/06/2025 218.00p 220.00p 217.00p 218.50p 505747
20/06/2025 222.00p 222.00p 218.00p 219.50p 5359984
19/06/2025 215.00p 220.00p 215.00p 217.00p 707054
18/06/2025 219.50p 221.00p 216.50p 218.50p 1706479
17/06/2025 215.50p 219.00p 214.50p 218.00p 1476944
16/06/2025 215.50p 217.50p 214.00p 216.00p 710345
13/06/2025 213.00p 216.50p 213.00p 215.00p 1004548
12/06/2025 220.00p 220.00p 213.50p 215.50p 1019141
11/06/2025 214.50p 218.50p 214.50p 216.50p 1012461
10/06/2025 219.00p 220.00p 215.00p 219.00p 1673936
09/06/2025 217.50p 217.50p 212.00p 215.00p 659738
06/06/2025 211.00p 215.40p 211.00p 213.00p 1411049
05/06/2025 215.00p 217.00p 212.00p 213.00p 2099366
04/06/2025 217.50p 218.50p 214.50p 215.00p 1966645
03/06/2025 218.50p 221.00p 216.50p 217.00p 859312
02/06/2025 221.00p 224.00p 217.50p 218.50p 997815
30/05/2025 224.00p 226.50p 222.00p 222.50p 1460399
29/05/2025 220.00p 224.00p 218.50p 224.00p 1666592
28/05/2025 219.50p 220.00p 216.00p 218.50p 2248583
27/05/2025 218.00p 218.00p 213.50p 217.00p 2346181
23/05/2025 216.00p 216.50p 210.50p 214.50p 1260002
22/05/2025 219.50p 221.50p 213.00p 215.50p 1033930
21/05/2025 225.00p 225.00p 221.50p 223.50p 998024
20/05/2025 230.00p 230.00p 224.50p 225.00p 763969
19/05/2025 223.50p 228.50p 221.50p 228.00p 1519245
16/05/2025 220.00p 225.00p 218.50p 225.00p 2114414
15/05/2025 224.00p 228.54p 212.00p 219.50p 4407612
14/05/2025 217.00p 217.00p 212.00p 213.50p 13862281
13/05/2025 218.00p 218.00p 211.50p 213.00p 1774967
12/05/2025 220.50p 220.50p 214.50p 216.50p 2305619
09/05/2025 211.00p 218.58p 211.00p 217.50p 1496950
08/05/2025 216.00p 218.00p 214.90p 216.00p 1695006
07/05/2025 216.00p 217.50p 213.50p 216.50p 1342243
06/05/2025 224.00p 224.00p 215.00p 217.00p 1344309
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

*Close Price adjusted for both dividends and splits