Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/09/2024 233.00p 240.00p 233.00p 239.00p 731270
09/09/2024 233.00p 238.50p 233.00p 238.50p 1040539
06/09/2024 236.00p 239.50p 236.00p 237.50p 1225224
05/09/2024 235.50p 243.00p 235.50p 240.00p 954091
04/09/2024 235.00p 240.50p 233.50p 239.50p 875193
03/09/2024 236.00p 243.00p 235.00p 237.00p 696763
02/09/2024 235.00p 243.00p 235.00p 241.50p 452800
30/08/2024 235.00p 242.00p 235.00p 239.50p 1037495
29/08/2024 238.50p 244.00p 236.50p 236.50p 457824
28/08/2024 245.00p 246.00p 241.00p 242.00p 232193
27/08/2024 241.50p 248.00p 241.50p 244.50p 457772
23/08/2024 249.00p 249.00p 244.00p 247.50p 273373
22/08/2024 244.00p 249.18p 242.00p 244.00p 702162
21/08/2024 243.50p 246.00p 240.50p 242.50p 456696
20/08/2024 240.00p 246.00p 240.00p 243.50p 290642
19/08/2024 243.50p 245.50p 242.00p 242.00p 65917
16/08/2024 242.00p 245.50p 239.77p 242.00p 2036417
15/08/2024 238.50p 245.50p 238.50p 243.50p 501458
14/08/2024 237.00p 247.00p 237.00p 244.00p 877331
13/08/2024 236.00p 244.00p 236.00p 242.00p 1678675
12/08/2024 242.50p 244.00p 237.50p 239.50p 3110097
09/08/2024 241.00p 242.50p 238.00p 241.00p 753681
08/08/2024 236.50p 240.00p 232.00p 237.50p 1973595
07/08/2024 238.00p 238.00p 234.50p 237.50p 2259053
06/08/2024 232.50p 236.50p 232.00p 234.00p 2333175
05/08/2024 237.50p 240.50p 231.50p 234.50p 819321
02/08/2024 237.00p 244.50p 237.00p 243.00p 888656
01/08/2024 238.00p 247.00p 238.00p 242.50p 3127873
31/07/2024 242.50p 247.50p 239.50p 241.00p 2198099
30/07/2024 244.50p 245.00p 239.00p 242.50p 927703
29/07/2024 243.50p 243.50p 238.50p 241.00p 791675
26/07/2024 235.50p 240.50p 234.50p 238.00p 859145
25/07/2024 235.50p 237.00p 232.50p 235.00p 1228770
24/07/2024 237.00p 240.00p 235.50p 235.50p 811394
23/07/2024 246.50p 246.50p 236.00p 239.50p 1271228
22/07/2024 243.00p 246.00p 240.50p 241.00p 751742
19/07/2024 245.00p 246.50p 242.50p 242.50p 481178
18/07/2024 248.00p 251.00p 246.50p 248.00p 1032085
17/07/2024 249.00p 249.50p 244.50p 246.00p 525484
16/07/2024 248.00p 251.50p 245.00p 248.00p 552237
15/07/2024 248.50p 250.50p 247.00p 249.00p 645717
12/07/2024 245.50p 249.00p 244.00p 249.00p 1236400
11/07/2024 247.50p 247.50p 241.50p 247.00p 1628446
10/07/2024 233.00p 245.50p 233.00p 245.50p 926242
09/07/2024 240.00p 243.00p 236.00p 238.50p 3334234
08/07/2024 241.00p 244.00p 237.50p 240.00p 542738
05/07/2024 239.50p 245.50p 238.50p 241.50p 2143951
04/07/2024 244.50p 244.50p 237.50p 238.00p 1267526
03/07/2024 231.50p 242.00p 231.50p 239.00p 6200856
02/07/2024 237.00p 238.50p 233.00p 234.50p 1832907
01/07/2024 244.50p 246.00p 237.10p 238.00p 2755244
28/06/2024 240.50p 243.50p 237.50p 243.50p 1467481
27/06/2024 231.50p 238.00p 231.50p 238.00p 657170
26/06/2024 239.00p 239.00p 233.50p 236.50p 807439
25/06/2024 241.50p 243.50p 236.50p 238.00p 591470
24/06/2024 232.50p 242.50p 232.50p 242.50p 742545
21/06/2024 236.00p 242.00p 235.50p 238.00p 3103705
20/06/2024 241.50p 242.00p 235.51p 240.50p 2011749
19/06/2024 239.00p 239.50p 236.00p 236.00p 788807
18/06/2024 238.00p 240.00p 236.50p 239.00p 755710
17/06/2024 236.50p 239.50p 236.00p 237.00p 594986
14/06/2024 236.00p 238.00p 233.00p 238.00p 555269
13/06/2024 242.00p 242.00p 235.00p 235.00p 792010
12/06/2024 233.50p 239.50p 232.00p 239.50p 967229
11/06/2024 243.00p 243.00p 233.50p 233.50p 2603133
10/06/2024 242.50p 245.50p 239.50p 239.50p 751572
07/06/2024 249.00p 249.54p 243.50p 244.50p 2091499
06/06/2024 254.50p 255.00p 247.50p 248.50p 1338692
05/06/2024 256.50p 256.50p 248.00p 250.50p 1007506
04/06/2024 254.00p 255.50p 248.00p 252.00p 1113624
03/06/2024 250.00p 256.50p 248.50p 255.00p 969862
31/05/2024 251.00p 251.00p 246.00p 250.00p 1724786
30/05/2024 249.00p 252.62p 243.50p 248.50p 915580
29/05/2024 246.00p 246.50p 242.00p 243.50p 861440
28/05/2024 247.00p 253.00p 244.00p 246.50p 1720078
24/05/2024 249.50p 249.50p 242.50p 245.50p 402783
23/05/2024 250.50p 252.00p 240.50p 244.00p 4333475
22/05/2024 244.00p 251.50p 244.00p 251.00p 740955
21/05/2024 253.50p 254.50p 248.00p 248.00p 1359643
20/05/2024 258.50p 264.00p 253.00p 253.00p 728924
17/05/2024 267.50p 267.50p 257.00p 258.00p 1070256
16/05/2024 268.00p 273.50p 259.67p 264.00p 1022388
15/05/2024 272.00p 276.00p 271.30p 272.00p 1477543
14/05/2024 272.00p 272.00p 268.00p 269.00p 753194
13/05/2024 273.00p 273.00p 269.00p 269.50p 427540
10/05/2024 273.00p 273.00p 268.50p 272.00p 628659
09/05/2024 271.50p 273.00p 266.50p 269.50p 578373
08/05/2024 271.00p 273.00p 267.50p 270.50p 563762
07/05/2024 270.50p 272.50p 267.00p 270.50p 636937
03/05/2024 256.00p 267.00p 256.00p 266.50p 453958
02/05/2024 264.00p 264.00p 258.50p 262.00p 620468
01/05/2024 257.50p 260.50p 256.00p 259.00p 482596
30/04/2024 255.00p 261.50p 255.00p 256.50p 1531842
29/04/2024 255.00p 264.00p 255.00p 261.00p 451995
26/04/2024 252.50p 260.00p 252.50p 259.00p 461871
25/04/2024 249.00p 257.00p 249.00p 254.00p 455602
24/04/2024 257.00p 260.00p 253.00p 253.00p 642675
23/04/2024 259.50p 259.50p 253.00p 258.00p 808265
22/04/2024 246.50p 258.00p 246.50p 255.00p 589460
19/04/2024 254.50p 254.50p 248.00p 252.50p 411150
18/04/2024 244.50p 253.00p 244.50p 251.00p 1018977
17/04/2024 248.00p 252.00p 247.26p 249.50p 708539
16/04/2024 252.50p 253.00p 249.50p 251.50p 960205
15/04/2024 251.50p 259.00p 251.50p 256.00p 345784
12/04/2024 257.50p 259.50p 255.50p 256.50p 372300
11/04/2024 250.50p 259.00p 250.50p 256.00p 514987
10/04/2024 261.00p 263.50p 253.00p 255.50p 457415
09/04/2024 254.00p 261.00p 254.00p 260.00p 493708
08/04/2024 260.50p 260.50p 257.00p 260.00p 447159
05/04/2024 262.00p 262.00p 256.00p 257.00p 773985
04/04/2024 256.00p 259.50p 254.50p 259.50p 1339346
03/04/2024 250.00p 255.50p 250.00p 254.00p 524392
02/04/2024 252.50p 263.00p 252.50p 254.50p 842183
28/03/2024 257.80p 260.40p 256.80p 257.80p 779831
27/03/2024 252.40p 259.04p 252.40p 258.80p 596567
26/03/2024 254.60p 259.80p 253.88p 258.00p 595447
25/03/2024 256.00p 261.00p 256.00p 258.20p 617953
22/03/2024 260.20p 262.40p 258.80p 262.40p 1865924
21/03/2024 260.60p 261.40p 257.60p 259.60p 476419
20/03/2024 262.00p 262.00p 253.80p 255.40p 545497
19/03/2024 262.00p 262.00p 252.00p 253.80p 644710
18/03/2024 250.20p 258.40p 250.20p 256.80p 419112
15/03/2024 258.60p 258.60p 251.40p 256.40p 2959803
14/03/2024 256.80p 259.20p 252.60p 252.60p 1191521
13/03/2024 251.60p 257.00p 250.00p 257.00p 1202782
12/03/2024 262.20p 262.20p 253.60p 254.40p 970983
11/03/2024 260.00p 261.80p 255.60p 260.20p 808512
08/03/2024 251.60p 260.40p 251.60p 260.00p 1434963
07/03/2024 247.40p 256.40p 245.20p 254.00p 1205360
06/03/2024 255.00p 259.80p 249.20p 251.20p 1875429
05/03/2024 250.20p 255.60p 250.20p 254.60p 853510
04/03/2024 251.00p 257.60p 250.60p 254.00p 711402
01/03/2024 252.20p 257.60p 250.40p 256.00p 842185
29/02/2024 250.00p 254.80p 249.20p 249.20p 2135352
28/02/2024 264.80p 264.80p 247.60p 251.80p 1027282
27/02/2024 259.00p 266.60p 259.00p 260.40p 653280
26/02/2024 264.00p 266.60p 263.04p 265.40p 1087849
23/02/2024 265.20p 267.80p 263.80p 265.80p 842689
22/02/2024 264.00p 266.60p 261.80p 266.20p 629391
21/02/2024 258.00p 267.40p 258.00p 264.40p 652550
20/02/2024 263.60p 265.80p 262.60p 264.40p 484718
19/02/2024 267.00p 268.36p 263.80p 265.40p 649300
16/02/2024 268.20p 269.00p 262.20p 268.80p 1603838
15/02/2024 262.80p 267.20p 262.80p 267.20p 829442
14/02/2024 260.00p 266.20p 260.00p 262.00p 1372702
13/02/2024 256.40p 264.83p 256.40p 259.80p 1983921
12/02/2024 260.00p 265.40p 260.00p 262.20p 325229
09/02/2024 264.20p 264.20p 258.20p 259.60p 2577488
08/02/2024 272.40p 272.40p 262.60p 263.80p 627099
07/02/2024 260.80p 270.00p 258.40p 266.00p 2481041
06/02/2024 255.60p 262.00p 254.00p 261.00p 701134
05/02/2024 254.40p 262.50p 254.20p 255.20p 1577945
02/02/2024 265.40p 266.60p 258.60p 260.40p 655359
01/02/2024 262.20p 265.20p 258.60p 260.80p 2313580
31/01/2024 265.40p 265.40p 258.60p 263.20p 4934640
30/01/2024 259.40p 262.60p 258.20p 259.40p 1635840
29/01/2024 261.40p 263.00p 259.44p 260.60p 1308254
26/01/2024 261.60p 264.00p 259.20p 262.60p 644914
25/01/2024 259.20p 262.24p 257.00p 262.20p 543588
24/01/2024 259.80p 259.80p 254.00p 258.60p 381575
23/01/2024 263.00p 263.00p 253.80p 253.80p 1666068
22/01/2024 259.40p 259.40p 254.00p 257.60p 822975
19/01/2024 257.00p 257.00p 251.20p 253.40p 1298908
18/01/2024 251.80p 257.40p 250.00p 251.20p 1039464
17/01/2024 253.40p 258.00p 249.00p 252.00p 742024
16/01/2024 251.80p 258.60p 249.60p 256.80p 1512973
15/01/2024 261.00p 261.00p 251.00p 254.40p 862122
12/01/2024 255.40p 258.80p 254.00p 254.80p 1028392
11/01/2024 257.00p 263.60p 253.80p 255.40p 1209302
10/01/2024 265.00p 265.00p 257.80p 258.80p 691200
09/01/2024 265.00p 265.00p 258.59p 258.80p 801349
08/01/2024 264.60p 264.60p 255.20p 262.60p 431648
05/01/2024 265.40p 265.40p 255.80p 258.80p 662746
04/01/2024 268.40p 268.40p 257.80p 263.80p 262299
03/01/2024 271.60p 271.60p 261.40p 262.20p 566745
02/01/2024 268.20p 268.40p 263.00p 265.20p 701229
29/12/2023 265.80p 269.80p 264.40p 264.40p 258917
28/12/2023 274.80p 274.80p 266.40p 268.60p 612924
27/12/2023 271.80p 274.80p 268.79p 274.80p 4506849
22/12/2023 272.00p 272.00p 265.20p 271.80p 427101
21/12/2023 272.80p 272.80p 269.40p 271.20p 1102365
20/12/2023 273.20p 275.60p 267.60p 270.00p 1545022
19/12/2023 261.80p 271.00p 261.80p 267.00p 2946496
18/12/2023 272.00p 272.00p 266.00p 267.00p 865714
15/12/2023 268.60p 275.80p 267.40p 268.40p 2648714
14/12/2023 268.80p 278.80p 261.80p 272.20p 3801535
13/12/2023 267.40p 268.20p 262.20p 263.80p 3358690
12/12/2023 265.60p 267.40p 261.00p 261.20p 1153584
11/12/2023 261.40p 265.00p 259.32p 265.00p 839760
08/12/2023 264.80p 266.05p 260.80p 261.60p 799684
07/12/2023 264.40p 266.40p 262.00p 265.00p 907736
06/12/2023 262.80p 266.80p 260.80p 266.40p 1871010
05/12/2023 257.20p 264.80p 257.20p 261.80p 905365
04/12/2023 262.80p 266.00p 259.40p 260.20p 681859
01/12/2023 257.60p 265.00p 253.20p 263.00p 1326674
30/11/2023 264.20p 264.20p 254.00p 254.00p 3105936
29/11/2023 260.00p 261.60p 256.20p 258.00p 1034458
28/11/2023 263.00p 267.60p 255.60p 259.00p 877015
27/11/2023 260.80p 264.74p 259.80p 263.40p 710405
24/11/2023 268.40p 268.40p 260.20p 261.80p 794586

*Close Price adjusted for both dividends and splits