Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/11/2017 255.53p 257.61p 254.99p 256.35p 971928
01/11/2017 253.36p 256.17p 252.27p 254.63p 1401754
31/10/2017 250.73p 252.27p 249.47p 252.09p 630678
30/10/2017 248.29p 250.19p 246.21p 250.19p 788361
27/10/2017 247.84p 248.38p 244.12p 246.57p 350170
26/10/2017 245.66p 246.30p 243.94p 246.30p 684954
25/10/2017 246.21p 247.20p 243.85p 244.03p 715145
24/10/2017 245.39p 251.19p 245.21p 245.84p 1076446
23/10/2017 246.30p 247.28p 242.67p 243.40p 472370
20/10/2017 248.38p 249.10p 246.02p 246.30p 359220
19/10/2017 243.94p 249.37p 243.94p 248.83p 723425
18/10/2017 249.37p 250.46p 248.92p 249.10p 639001
17/10/2017 247.38p 249.06p 246.66p 248.56p 1083062
16/10/2017 245.21p 247.56p 244.39p 246.93p 555880
13/10/2017 248.02p 248.38p 245.21p 245.39p 715805
12/10/2017 247.38p 248.56p 245.66p 247.93p 418479
11/10/2017 245.48p 247.56p 244.67p 246.75p 459043
10/10/2017 245.21p 246.75p 244.85p 246.66p 329143
09/10/2017 246.02p 247.29p 244.21p 244.85p 536700
06/10/2017 244.03p 246.02p 243.67p 245.30p 408898
05/10/2017 243.04p 244.49p 243.04p 243.49p 446720
04/10/2017 242.22p 243.76p 241.23p 243.49p 679865
03/10/2017 242.40p 242.67p 240.14p 242.40p 428429
02/10/2017 242.86p 242.86p 240.05p 242.13p 716999
29/09/2017 234.89p 242.95p 234.89p 242.86p 1038051
28/09/2017 231.81p 234.62p 230.90p 234.16p 982553
27/09/2017 232.71p 239.14p 230.63p 231.45p 1147595
26/09/2017 232.08p 232.71p 229.82p 232.35p 800132
25/09/2017 231.54p 232.08p 230.63p 230.90p 519355
22/09/2017 230.90p 232.62p 230.54p 232.62p 284272
21/09/2017 231.72p 231.90p 230.18p 230.81p 456546
20/09/2017 231.72p 232.26p 230.90p 231.81p 362545
19/09/2017 232.17p 232.80p 231.36p 231.81p 339849
18/09/2017 234.43p 234.89p 231.63p 232.26p 374299
15/09/2017 235.52p 235.52p 232.08p 234.07p 2080071
14/09/2017 232.53p 236.88p 231.54p 235.43p 1004301
13/09/2017 233.80p 234.25p 232.08p 232.71p 700936
12/09/2017 236.43p 236.43p 234.16p 234.16p 892955
11/09/2017 236.88p 237.78p 235.16p 235.97p 347597
08/09/2017 231.17p 235.52p 231.17p 234.62p 514962
07/09/2017 234.52p 236.43p 234.25p 235.25p 562773
06/09/2017 230.18p 235.34p 229.63p 234.62p 729447
05/09/2017 230.45p 232.71p 229.82p 231.17p 629326
04/09/2017 233.62p 233.62p 229.27p 229.45p 401356
01/09/2017 228.82p 231.90p 228.82p 229.45p 628669
31/08/2017 230.81p 232.99p 230.09p 231.26p 532536
30/08/2017 228.64p 230.45p 228.01p 230.45p 415339
29/08/2017 226.74p 228.28p 225.20p 227.64p 453760
25/08/2017 230.81p 230.99p 227.01p 227.73p 409291
24/08/2017 231.72p 232.62p 230.90p 230.90p 493020
23/08/2017 230.09p 231.81p 229.54p 231.26p 458535
22/08/2017 230.45p 231.81p 229.45p 230.36p 363418
21/08/2017 230.00p 230.99p 229.45p 230.18p 564483
18/08/2017 231.63p 231.63p 229.18p 230.27p 766034
17/08/2017 231.36p 235.16p 231.36p 231.81p 644431
16/08/2017 234.71p 236.25p 234.71p 235.43p 927659
15/08/2017 233.26p 235.25p 233.26p 234.89p 381048
14/08/2017 231.99p 234.89p 230.99p 234.80p 399544
11/08/2017 233.35p 233.35p 230.09p 231.45p 535705
10/08/2017 236.88p 237.24p 233.44p 233.44p 477668
09/08/2017 238.87p 238.96p 237.06p 237.06p 591105
08/08/2017 240.23p 240.23p 238.06p 238.87p 261587
07/08/2017 237.87p 240.50p 237.33p 240.50p 385482
04/08/2017 237.51p 239.05p 236.25p 238.06p 377938
03/08/2017 237.24p 237.24p 234.71p 236.52p 451145
02/08/2017 237.24p 241.23p 234.80p 237.06p 311346
01/08/2017 237.97p 239.14p 235.43p 236.43p 558581
31/07/2017 236.61p 240.59p 236.61p 237.87p 489677
28/07/2017 246.02p 246.02p 234.52p 236.88p 553615
27/07/2017 240.14p 241.77p 239.78p 241.13p 238857
26/07/2017 244.21p 244.21p 238.96p 240.14p 524236
25/07/2017 244.58p 244.58p 240.86p 241.68p 576688
24/07/2017 238.96p 242.67p 238.96p 242.49p 645425
21/07/2017 242.22p 243.31p 241.41p 243.04p 558977
20/07/2017 240.95p 243.67p 240.23p 242.67p 538460
19/07/2017 239.78p 241.59p 239.14p 240.68p 428197
18/07/2017 237.51p 240.23p 236.70p 239.87p 442063
17/07/2017 236.97p 238.87p 236.52p 237.33p 363237
14/07/2017 236.88p 237.24p 233.98p 236.97p 414364
13/07/2017 235.16p 237.15p 234.34p 236.52p 510456
12/07/2017 234.07p 237.15p 233.17p 234.80p 682177
11/07/2017 235.25p 235.25p 232.08p 233.44p 825157
10/07/2017 234.89p 235.43p 232.89p 234.89p 397449
07/07/2017 234.71p 234.89p 232.53p 234.71p 510684
06/07/2017 235.61p 237.06p 232.89p 234.89p 673932
05/07/2017 233.53p 235.43p 231.26p 235.43p 1233298
04/07/2017 234.98p 234.98p 232.89p 233.71p 377387
03/07/2017 239.05p 239.05p 233.98p 234.52p 848309
30/06/2017 238.15p 239.14p 236.79p 238.15p 770218
29/06/2017 239.78p 240.50p 237.78p 238.15p 897161
28/06/2017 239.14p 239.87p 236.43p 239.05p 966776
27/06/2017 240.59p 241.50p 238.33p 238.33p 1024416
26/06/2017 242.95p 242.95p 240.32p 240.95p 733650
23/06/2017 239.41p 242.04p 237.24p 241.86p 780767
22/06/2017 238.24p 238.87p 235.43p 238.87p 667006
21/06/2017 238.06p 238.42p 236.43p 237.60p 1019320
20/06/2017 237.06p 238.24p 236.25p 237.24p 677950
19/06/2017 239.96p 239.96p 236.15p 236.88p 488035
16/06/2017 235.70p 239.69p 234.98p 239.69p 1996702
15/06/2017 240.95p 241.71p 234.34p 235.43p 1708194
14/06/2017 237.24p 243.13p 236.86p 241.77p 3360335
13/06/2017 235.88p 237.87p 234.89p 237.15p 936531
12/06/2017 237.24p 239.05p 234.98p 234.98p 1326137
09/06/2017 234.98p 237.51p 231.36p 236.88p 1411163
08/06/2017 234.34p 236.61p 233.98p 236.25p 996017
07/06/2017 234.34p 236.27p 232.71p 233.98p 1124679
06/06/2017 237.51p 239.05p 232.89p 232.89p 1207253
05/06/2017 239.96p 240.46p 237.06p 237.24p 1157250
02/06/2017 242.95p 243.31p 237.78p 239.96p 1705785
01/06/2017 243.76p 244.94p 242.13p 242.13p 1533026
31/05/2017 244.03p 245.48p 243.85p 244.76p 4384574
30/05/2017 241.77p 245.21p 241.77p 244.49p 3564000
26/05/2017 243.22p 245.13p 242.14p 242.31p 1425974
25/05/2017 241.59p 244.67p 241.13p 243.76p 2761654
24/05/2017 237.60p 237.69p 235.97p 236.79p 2109170
23/05/2017 237.78p 237.90p 235.25p 236.06p 1513047
22/05/2017 233.98p 238.42p 233.98p 237.15p 3218019
19/05/2017 237.42p 237.69p 233.44p 233.80p 4864849
18/05/2017 234.89p 235.25p 233.80p 235.07p 1120732
17/05/2017 236.43p 237.78p 235.07p 235.70p 1522368
16/05/2017 237.24p 238.24p 236.06p 238.24p 1650699
15/05/2017 239.96p 240.86p 237.69p 237.69p 1233676
12/05/2017 240.95p 242.13p 239.69p 240.32p 1150322
11/05/2017 238.24p 241.68p 237.26p 241.68p 3691072
10/05/2017 232.17p 238.42p 232.17p 237.51p 1782381
09/05/2017 230.18p 233.35p 226.25p 233.17p 1119667
08/05/2017 227.46p 230.54p 227.46p 229.91p 1070066
05/05/2017 225.65p 227.37p 225.65p 226.38p 843764
04/05/2017 226.19p 226.56p 223.93p 226.56p 791181
03/05/2017 227.19p 227.19p 225.02p 226.83p 828502
02/05/2017 226.38p 227.64p 226.01p 226.28p 1526824
28/04/2017 225.47p 226.56p 224.93p 226.28p 1036181
27/04/2017 225.11p 226.38p 222.39p 225.74p 764852
26/04/2017 225.29p 226.92p 224.65p 226.28p 681075
25/04/2017 222.84p 226.74p 222.84p 226.01p 812916
24/04/2017 226.28p 226.38p 223.39p 223.66p 1158031
21/04/2017 225.29p 225.47p 223.84p 224.56p 645107
20/04/2017 227.55p 227.82p 225.20p 226.83p 1161756
19/04/2017 225.29p 228.01p 225.29p 226.38p 921463
18/04/2017 226.83p 226.99p 225.11p 226.28p 1430789
13/04/2017 225.29p 227.28p 222.48p 227.28p 1208346
12/04/2017 226.01p 226.65p 224.93p 226.65p 959817
11/04/2017 225.65p 226.83p 223.84p 226.10p 1079860
10/04/2017 226.56p 226.66p 225.38p 225.38p 716864
07/04/2017 224.29p 226.38p 220.08p 226.38p 721931
06/04/2017 225.11p 225.11p 223.48p 224.93p 1705930
05/04/2017 223.66p 225.20p 222.75p 224.02p 1186649
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

*Close Price adjusted for both dividends and splits