Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
19/07/2018 277.63p 279.98p 277.63p 278.71p 654800
18/07/2018 278.89p 280.16p 278.53p 279.80p 657760
17/07/2018 278.53p 279.80p 277.81p 277.81p 1481306
16/07/2018 271.65p 279.80p 271.65p 278.89p 801846
13/07/2018 273.28p 279.08p 273.28p 278.17p 470236
12/07/2018 273.46p 276.54p 271.83p 275.63p 456337
11/07/2018 271.65p 274.91p 271.65p 274.55p 409008
10/07/2018 269.84p 275.27p 268.93p 274.91p 716759
09/07/2018 274.37p 274.37p 269.39p 271.29p 736788
06/07/2018 273.64p 275.09p 271.83p 272.74p 423936
05/07/2018 276.18p 276.18p 269.84p 273.46p 805170
04/07/2018 277.99p 277.99p 274.37p 275.63p 418197
03/07/2018 276.18p 277.45p 275.45p 276.18p 471368
02/07/2018 278.17p 279.26p 275.45p 275.45p 378779
29/06/2018 278.53p 279.80p 276.72p 278.89p 581496
28/06/2018 277.99p 279.26p 276.90p 278.35p 461610
27/06/2018 279.80p 279.80p 276.36p 278.71p 908397
26/06/2018 282.15p 282.88p 277.26p 278.89p 652348
25/06/2018 280.52p 284.33p 278.35p 281.79p 925467
22/06/2018 280.16p 283.42p 278.53p 282.88p 640502
21/06/2018 285.05p 285.41p 279.62p 280.71p 548761
20/06/2018 288.49p 289.58p 284.87p 284.87p 541177
19/06/2018 287.41p 289.58p 285.23p 286.50p 511495
18/06/2018 289.94p 289.94p 288.13p 288.85p 546166
15/06/2018 289.04p 290.48p 288.31p 290.48p 1648790
14/06/2018 289.76p 291.21p 288.13p 289.58p 1380664
13/06/2018 289.22p 292.66p 289.22p 290.85p 1678919
12/06/2018 291.21p 291.21p 287.95p 288.85p 1168462
11/06/2018 287.41p 292.48p 286.50p 291.03p 776454
08/06/2018 283.24p 288.31p 282.15p 287.22p 567156
07/06/2018 284.69p 286.86p 284.69p 285.59p 1276673
06/06/2018 284.51p 286.86p 283.96p 285.59p 606494
05/06/2018 282.70p 284.51p 281.97p 284.51p 656039
04/06/2018 279.80p 285.05p 279.80p 283.96p 788032
01/06/2018 279.44p 279.62p 276.36p 279.08p 626254
31/05/2018 275.63p 278.53p 275.27p 276.72p 899240
30/05/2018 274.00p 277.08p 273.10p 274.55p 799376
29/05/2018 275.82p 276.56p 273.28p 273.46p 743518
25/05/2018 278.89p 281.43p 277.26p 277.81p 485088
24/05/2018 277.81p 279.44p 277.08p 277.81p 738766
23/05/2018 282.70p 285.05p 275.45p 277.81p 1589746
22/05/2018 285.78p 289.63p 285.78p 285.78p 797001
21/05/2018 284.15p 285.96p 282.52p 285.23p 624270
18/05/2018 289.76p 289.76p 279.44p 281.79p 1138622
17/05/2018 283.96p 291.93p 278.86p 291.57p 1582023
16/05/2018 286.32p 286.86p 284.15p 284.15p 659658
15/05/2018 288.67p 288.67p 284.69p 285.05p 694487
14/05/2018 288.85p 289.20p 286.14p 286.86p 792884
11/05/2018 289.76p 291.21p 287.95p 288.49p 745335
10/05/2018 289.40p 290.67p 287.95p 289.04p 643019
09/05/2018 286.50p 289.58p 284.87p 289.22p 610479
08/05/2018 286.32p 289.76p 286.32p 286.50p 623502

*Close Price adjusted for both dividends and splits