Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/01/2017 218.32p 218.32p 213.15p 213.79p 787795
18/01/2017 213.79p 216.96p 213.61p 215.51p 641297
17/01/2017 214.69p 218.32p 212.79p 215.51p 472950
16/01/2017 219.49p 219.49p 214.77p 215.15p 469827
13/01/2017 214.69p 217.59p 214.69p 216.05p 662967
12/01/2017 216.51p 218.14p 216.14p 217.05p 680973
11/01/2017 219.04p 219.13p 217.05p 217.86p 563344
10/01/2017 220.58p 220.58p 216.60p 219.13p 919675
09/01/2017 220.94p 220.94p 216.69p 217.59p 531347
06/01/2017 220.94p 220.94p 218.32p 219.40p 869382
05/01/2017 218.95p 220.49p 218.23p 219.13p 669309
04/01/2017 217.32p 218.95p 215.14p 218.14p 791324
03/01/2017 216.32p 216.96p 213.97p 215.33p 715373
30/12/2016 215.69p 215.69p 211.89p 215.33p 595622
29/12/2016 210.89p 214.33p 210.89p 213.43p 418498
28/12/2016 216.96p 217.32p 215.24p 215.51p 507525
23/12/2016 212.16p 216.60p 212.16p 215.60p 153049
22/12/2016 214.15p 214.42p 208.45p 213.25p 483265
21/12/2016 208.63p 212.88p 208.63p 212.79p 592963
20/12/2016 214.06p 214.24p 211.48p 212.07p 993931
19/12/2016 213.43p 214.06p 211.82p 212.25p 1223035
16/12/2016 211.25p 213.43p 210.35p 212.52p 1218015
15/12/2016 211.52p 212.70p 207.36p 212.70p 1087072
14/12/2016 212.43p 212.61p 209.08p 211.25p 1343603
13/12/2016 207.18p 211.89p 205.37p 211.89p 1013902
12/12/2016 210.89p 210.89p 205.91p 206.73p 474734
09/12/2016 207.36p 209.80p 206.85p 209.17p 803806
08/12/2016 203.65p 207.27p 203.19p 207.18p 1817932
07/12/2016 201.75p 204.06p 201.20p 202.47p 946569
06/12/2016 198.30p 201.75p 198.21p 200.75p 891147
05/12/2016 198.30p 199.93p 196.31p 199.12p 892453
02/12/2016 195.50p 199.48p 194.59p 198.49p 1272316
01/12/2016 206.91p 208.43p 195.14p 195.14p 1137058
30/11/2016 204.37p 204.49p 200.57p 204.01p 1298384
29/11/2016 199.75p 204.49p 199.75p 203.56p 443947
28/11/2016 195.23p 204.28p 195.23p 201.93p 1347101
25/11/2016 198.03p 200.39p 196.67p 199.66p 299842
24/11/2016 197.58p 199.66p 195.77p 198.49p 313331
23/11/2016 196.31p 201.20p 196.31p 198.12p 434819
22/11/2016 196.77p 200.39p 196.58p 200.12p 476239
21/11/2016 196.49p 200.93p 195.32p 196.40p 544050
18/11/2016 197.31p 202.65p 197.31p 200.57p 579181
17/11/2016 198.40p 201.11p 197.40p 199.48p 729263
16/11/2016 198.03p 198.58p 194.23p 194.86p 484729
15/11/2016 195.14p 200.12p 194.86p 197.67p 796074
14/11/2016 194.23p 197.58p 194.23p 194.77p 422266
11/11/2016 194.14p 197.04p 194.05p 196.40p 691086
10/11/2016 196.86p 201.25p 194.68p 195.32p 943744
09/11/2016 202.38p 202.38p 198.30p 200.12p 770575
08/11/2016 197.13p 201.11p 196.40p 201.11p 837766
07/11/2016 196.77p 198.94p 195.23p 197.76p 512233
04/11/2016 200.75p 200.75p 195.68p 196.86p 445611
03/11/2016 198.67p 205.28p 197.91p 200.57p 844810
02/11/2016 195.86p 201.02p 195.86p 199.12p 507390
01/11/2016 201.02p 201.02p 196.95p 197.67p 355375
31/10/2016 199.21p 202.71p 195.77p 200.12p 503411
28/10/2016 199.21p 202.29p 197.67p 200.66p 712320
27/10/2016 203.38p 203.38p 198.12p 199.57p 559790
26/10/2016 202.47p 202.47p 197.85p 199.12p 428912
25/10/2016 201.11p 204.19p 200.57p 201.93p 974626
24/10/2016 201.38p 202.29p 199.21p 201.20p 1038428
21/10/2016 201.20p 202.74p 200.21p 201.11p 1448970
20/10/2016 199.84p 200.12p 198.94p 200.12p 707880
19/10/2016 199.03p 200.12p 197.40p 200.12p 1281472
18/10/2016 200.03p 201.29p 199.03p 199.39p 620455
17/10/2016 198.30p 200.12p 196.95p 199.75p 581419
14/10/2016 198.76p 200.12p 198.76p 199.12p 670886
13/10/2016 199.21p 202.65p 198.12p 200.12p 1346949
12/10/2016 207.54p 207.54p 199.39p 199.84p 777715
11/10/2016 202.02p 205.64p 198.87p 203.47p 722842
10/10/2016 205.91p 205.91p 197.85p 198.49p 651877
07/10/2016 204.73p 207.45p 201.02p 201.56p 975009
06/10/2016 210.44p 212.06p 205.64p 206.45p 620024
05/10/2016 215.51p 216.06p 209.90p 209.90p 724217
04/10/2016 212.79p 221.21p 212.52p 214.97p 1723075
03/10/2016 205.01p 212.61p 205.01p 211.62p 435310
30/09/2016 206.45p 209.53p 206.09p 208.27p 1595466
29/09/2016 210.08p 210.71p 206.45p 208.54p 457663
28/09/2016 206.64p 209.80p 206.37p 209.62p 577263
27/09/2016 207.18p 208.45p 204.82p 207.09p 747562
26/09/2016 205.91p 207.45p 205.55p 206.45p 539687
23/09/2016 206.45p 208.27p 206.09p 207.54p 264448
22/09/2016 207.54p 208.63p 199.75p 207.09p 961092
21/09/2016 204.73p 208.27p 203.56p 206.45p 866136
20/09/2016 205.01p 208.27p 204.37p 205.19p 666102
19/09/2016 208.08p 208.08p 204.01p 207.09p 372667
16/09/2016 205.55p 208.08p 203.47p 207.18p 1307083
15/09/2016 202.02p 206.45p 199.93p 203.74p 566007
14/09/2016 204.73p 204.73p 202.20p 202.65p 759993
13/09/2016 202.11p 205.46p 201.84p 202.74p 730404
12/09/2016 201.20p 203.19p 199.30p 202.65p 698639
09/09/2016 207.45p 209.17p 201.93p 203.65p 439904
08/09/2016 207.90p 210.44p 206.82p 209.53p 707074
07/09/2016 204.73p 208.63p 204.33p 206.82p 1075787
06/09/2016 209.62p 209.99p 204.64p 205.73p 1332665
05/09/2016 217.95p 218.59p 212.52p 213.43p 630454
02/09/2016 214.51p 217.05p 210.80p 215.60p 747588
01/09/2016 209.62p 214.97p 209.53p 214.42p 729463
31/08/2016 207.99p 210.35p 207.09p 209.80p 551086
30/08/2016 208.63p 210.62p 207.99p 208.90p 721655
26/08/2016 207.72p 210.62p 206.73p 210.08p 387368
25/08/2016 209.26p 211.71p 207.81p 210.44p 584156
24/08/2016 208.54p 212.79p 208.36p 211.07p 855243
23/08/2016 204.73p 212.79p 204.73p 209.62p 706952
22/08/2016 203.10p 205.55p 201.77p 204.64p 2087575
19/08/2016 203.38p 204.37p 201.32p 203.74p 1235224
18/08/2016 201.75p 204.55p 200.25p 203.83p 425462
17/08/2016 202.02p 203.10p 200.03p 202.11p 702091
16/08/2016 201.38p 204.64p 198.21p 201.02p 503243
15/08/2016 201.56p 204.73p 201.02p 202.38p 452316
12/08/2016 198.76p 203.74p 198.76p 202.29p 611522
11/08/2016 194.68p 203.65p 194.68p 199.21p 1055435
10/08/2016 195.23p 199.84p 195.23p 199.03p 767150
09/08/2016 195.41p 198.12p 195.32p 197.85p 726288
08/08/2016 196.31p 198.94p 195.23p 196.86p 509276
05/08/2016 196.95p 199.21p 196.77p 198.58p 430577
04/08/2016 195.14p 198.76p 193.41p 198.40p 678905
03/08/2016 195.50p 199.50p 195.50p 197.04p 834123
02/08/2016 193.05p 199.48p 192.51p 198.58p 848399
01/08/2016 197.04p 197.31p 193.78p 194.86p 575581
29/07/2016 195.23p 197.58p 194.32p 196.86p 558127
28/07/2016 197.49p 201.76p 196.04p 197.76p 693266
27/07/2016 192.96p 198.94p 191.51p 198.85p 3184495
26/07/2016 193.69p 195.23p 192.69p 192.78p 783282
25/07/2016 194.32p 195.77p 191.69p 194.50p 471558
22/07/2016 194.77p 197.22p 193.51p 194.23p 561933
21/07/2016 196.04p 196.04p 191.42p 193.87p 965602
20/07/2016 196.40p 197.04p 195.50p 196.49p 823986
19/07/2016 192.96p 196.86p 192.96p 196.13p 1806970
18/07/2016 192.15p 196.31p 192.15p 194.68p 622997
15/07/2016 191.06p 193.78p 190.34p 192.60p 1198580
14/07/2016 195.23p 195.23p 189.43p 192.33p 1616340
13/07/2016 193.14p 194.95p 191.79p 191.88p 1116788
12/07/2016 194.68p 199.75p 192.06p 194.05p 1453338
11/07/2016 184.36p 195.50p 183.68p 195.14p 1083187
08/07/2016 178.75p 183.45p 178.75p 182.28p 1525254
07/07/2016 182.91p 184.81p 180.19p 180.47p 1301224
06/07/2016 179.29p 182.37p 174.76p 182.37p 1918432
05/07/2016 188.34p 188.43p 178.66p 180.10p 2035111
04/07/2016 194.50p 194.50p 187.17p 187.17p 1011477
01/07/2016 193.69p 195.45p 189.52p 192.96p 1178663
30/06/2016 188.43p 192.06p 187.89p 191.69p 1894846
29/06/2016 184.99p 190.61p 184.68p 190.16p 4018145
28/06/2016 179.47p 184.63p 178.66p 182.01p 2074070
27/06/2016 191.06p 191.06p 174.76p 174.85p 2765498
24/06/2016 203.74p 203.74p 187.89p 190.16p 4753377
23/06/2016 221.76p 225.47p 220.94p 225.02p 4114279
22/06/2016 217.95p 220.94p 217.05p 219.86p 1529104
21/06/2016 211.43p 214.06p 209.99p 214.06p 1143072
20/06/2016 208.27p 211.34p 207.36p 211.16p 1613682
17/06/2016 204.73p 208.35p 203.74p 205.37p 1653982
16/06/2016 206.91p 207.36p 202.20p 202.20p 927480
15/06/2016 209.90p 210.26p 206.27p 206.27p 1021719
14/06/2016 212.88p 213.34p 207.27p 207.27p 938091
13/06/2016 215.96p 216.87p 212.34p 212.79p 770296
10/06/2016 219.95p 219.95p 215.24p 215.60p 384169
09/06/2016 219.13p 220.58p 218.33p 219.67p 694214
08/06/2016 218.68p 219.49p 217.59p 218.68p 699018
07/06/2016 219.13p 219.76p 215.96p 218.32p 909569
06/06/2016 218.86p 220.58p 217.14p 217.14p 989787
03/06/2016 218.59p 219.31p 216.78p 218.41p 689042
02/06/2016 218.04p 218.95p 215.78p 215.87p 1130990
01/06/2016 221.76p 221.76p 217.32p 218.50p 1979694
31/05/2016 219.49p 221.76p 218.22p 221.12p 1091219
27/05/2016 218.32p 223.21p 216.32p 219.22p 2239678
26/05/2016 215.96p 218.23p 215.96p 218.04p 699006
25/05/2016 220.04p 220.04p 216.51p 217.50p 1414588
24/05/2016 217.68p 218.04p 215.15p 216.78p 1534080
23/05/2016 215.51p 218.41p 215.17p 217.59p 2274534
20/05/2016 211.98p 215.24p 211.89p 215.24p 2099057
19/05/2016 208.27p 211.89p 207.31p 210.53p 1793483
18/05/2016 201.93p 207.18p 201.93p 206.36p 962715
17/05/2016 205.10p 207.45p 204.64p 206.18p 1790718
16/05/2016 205.19p 205.19p 203.28p 204.91p 420138
13/05/2016 199.21p 204.50p 199.21p 203.74p 328090
12/05/2016 202.38p 203.38p 201.65p 203.38p 1085190
11/05/2016 203.74p 204.48p 200.84p 203.38p 2515604
10/05/2016 204.64p 205.46p 203.56p 204.64p 346379
09/05/2016 203.74p 204.91p 201.47p 204.37p 1199231
06/05/2016 200.57p 203.47p 199.75p 201.20p 367334
05/05/2016 201.02p 201.93p 197.96p 199.21p 468559
04/05/2016 199.21p 202.47p 197.58p 198.94p 502963
03/05/2016 201.84p 203.56p 200.13p 201.65p 400715
29/04/2016 203.28p 203.28p 199.21p 201.56p 334622
28/04/2016 201.38p 202.38p 201.02p 201.29p 322873
27/04/2016 197.40p 202.83p 197.40p 202.11p 571350
26/04/2016 197.58p 203.10p 196.95p 201.11p 686234
25/04/2016 191.79p 197.85p 191.35p 195.23p 1086864
22/04/2016 194.23p 195.12p 191.33p 191.33p 594194
21/04/2016 199.30p 199.66p 195.34p 195.59p 688947
20/04/2016 200.48p 200.84p 198.85p 199.21p 515423
19/04/2016 199.30p 203.92p 199.30p 199.93p 644816
18/04/2016 201.02p 205.64p 199.30p 200.03p 443804
15/04/2016 205.73p 205.73p 202.65p 203.74p 604471
14/04/2016 203.01p 207.81p 203.01p 203.74p 590077
13/04/2016 208.27p 208.81p 206.18p 208.54p 955637
12/04/2016 208.90p 208.90p 204.82p 206.82p 1800996
11/04/2016 208.90p 208.90p 201.38p 207.00p 1156276
08/04/2016 205.55p 208.63p 205.41p 206.91p 483094
07/04/2016 207.81p 208.67p 205.37p 206.36p 356311

*Close Price adjusted for both dividends and splits