Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/04/2023 260.00p 260.00p 251.60p 253.00p 562249
17/04/2023 258.80p 258.80p 252.20p 255.40p 504928
14/04/2023 254.60p 256.20p 251.40p 253.20p 597402
13/04/2023 255.80p 255.80p 250.20p 251.60p 779632
12/04/2023 249.00p 256.00p 247.40p 252.40p 1216997
11/04/2023 251.40p 252.60p 246.40p 248.20p 1205791
06/04/2023 240.80p 249.80p 240.40p 249.00p 3285317
05/04/2023 239.80p 243.60p 238.40p 241.40p 3051905
04/04/2023 238.00p 242.20p 237.50p 239.60p 1974594
03/04/2023 233.20p 237.60p 233.20p 236.00p 673914
31/03/2023 230.60p 235.20p 225.40p 233.00p 1564639
30/03/2023 226.20p 231.40p 225.20p 229.40p 2080676
29/03/2023 227.60p 227.60p 220.60p 224.40p 1762269
28/03/2023 223.00p 228.20p 219.40p 222.20p 1053106
27/03/2023 227.40p 233.40p 222.62p 222.80p 741026
24/03/2023 226.40p 232.00p 224.60p 225.20p 834206
23/03/2023 226.80p 230.00p 225.60p 228.40p 585895
22/03/2023 230.20p 231.35p 223.80p 226.60p 1078372
21/03/2023 233.00p 234.80p 231.20p 231.60p 897176
20/03/2023 227.40p 232.60p 227.40p 232.00p 1185562
17/03/2023 239.40p 241.80p 230.20p 233.00p 2246977
16/03/2023 246.80p 246.80p 236.40p 238.20p 761603
15/03/2023 243.20p 248.60p 236.20p 241.00p 1578077
14/03/2023 239.40p 243.80p 236.90p 242.20p 718529
13/03/2023 245.20p 245.60p 234.60p 237.80p 836677
10/03/2023 240.20p 244.54p 236.40p 239.40p 907836
09/03/2023 249.20p 252.80p 242.60p 244.80p 1101092
08/03/2023 249.80p 255.80p 249.40p 251.20p 776646
07/03/2023 263.40p 263.40p 255.60p 255.80p 2422954
06/03/2023 251.00p 258.00p 251.00p 257.20p 1010108
03/03/2023 255.60p 256.00p 252.20p 254.40p 821483
02/03/2023 250.80p 253.80p 248.30p 252.40p 1022710
01/03/2023 250.80p 255.20p 247.00p 249.20p 963345
28/02/2023 255.60p 255.60p 248.60p 254.00p 1930676
27/02/2023 250.00p 251.40p 248.20p 250.40p 623365
24/02/2023 252.00p 253.40p 248.40p 248.60p 671683
23/02/2023 249.60p 253.73p 249.00p 252.60p 1366582
22/02/2023 250.20p 252.30p 248.20p 250.00p 404446
21/02/2023 256.60p 260.00p 251.00p 251.80p 664731
20/02/2023 250.20p 255.84p 250.20p 253.80p 595598
17/02/2023 254.80p 255.60p 250.80p 254.80p 945880
16/02/2023 259.00p 259.00p 252.60p 253.60p 1146658
15/02/2023 256.80p 257.46p 252.80p 255.20p 866165
14/02/2023 258.80p 259.20p 255.80p 256.60p 1527370
13/02/2023 256.60p 258.00p 252.20p 257.20p 611833
10/02/2023 253.80p 259.20p 250.98p 255.40p 781436
09/02/2023 262.00p 262.23p 256.80p 257.60p 1116970
08/02/2023 258.80p 263.80p 256.40p 259.00p 808284
07/02/2023 267.00p 267.00p 255.20p 257.40p 1487127
06/02/2023 264.40p 271.60p 258.60p 261.60p 920503
03/02/2023 263.40p 270.40p 261.49p 265.80p 1057395
02/02/2023 254.60p 271.80p 254.60p 271.80p 1261477
01/02/2023 264.80p 264.80p 258.70p 259.40p 1201811
31/01/2023 259.00p 260.60p 254.80p 259.60p 2467255
30/01/2023 256.80p 260.60p 256.20p 259.80p 1042313
27/01/2023 256.20p 259.00p 254.20p 259.00p 772411
26/01/2023 255.80p 258.20p 252.60p 255.20p 1419177
25/01/2023 255.40p 258.00p 253.80p 254.40p 514723
24/01/2023 257.40p 264.60p 254.07p 256.40p 1075239
23/01/2023 250.60p 260.20p 250.00p 257.60p 1137426
20/01/2023 262.20p 262.20p 255.60p 257.20p 1179650
19/01/2023 265.40p 265.40p 255.20p 256.00p 616738
18/01/2023 263.00p 263.80p 259.20p 259.20p 1135606
17/01/2023 262.20p 265.00p 260.40p 263.20p 1114387
16/01/2023 256.40p 263.80p 256.40p 262.60p 787033
13/01/2023 258.00p 261.60p 252.80p 258.00p 936502
12/01/2023 255.00p 261.60p 255.00p 260.40p 1399255
11/01/2023 259.20p 261.00p 253.80p 258.40p 1573926
10/01/2023 249.40p 255.20p 249.40p 255.00p 627274
09/01/2023 256.80p 256.80p 249.60p 254.60p 659266
06/01/2023 260.40p 260.40p 250.20p 253.20p 921697
05/01/2023 265.00p 265.00p 254.20p 254.20p 910301
04/01/2023 257.20p 262.80p 257.00p 260.40p 1170075
03/01/2023 247.80p 260.00p 247.80p 258.40p 972548
30/12/2022 250.60p 257.40p 250.60p 252.00p 446613
29/12/2022 264.00p 264.00p 252.40p 256.00p 2158531
28/12/2022 265.00p 265.00p 258.20p 258.20p 905743
23/12/2022 251.80p 260.40p 251.80p 259.40p 327243
22/12/2022 252.80p 256.60p 252.40p 255.00p 826044
21/12/2022 245.00p 253.00p 245.00p 253.00p 859814
20/12/2022 255.00p 255.00p 245.40p 248.80p 1628602
19/12/2022 244.20p 252.00p 244.20p 249.00p 997832
16/12/2022 261.20p 261.20p 248.00p 250.20p 4297673
15/12/2022 254.40p 260.20p 254.40p 256.40p 1038671
14/12/2022 254.20p 259.20p 251.20p 257.60p 2016946
13/12/2022 252.80p 258.80p 245.60p 253.00p 2086520
12/12/2022 241.00p 248.00p 241.00p 248.00p 2040442
09/12/2022 248.80p 248.80p 241.20p 247.00p 1791290
08/12/2022 242.40p 245.60p 239.60p 244.40p 1435965
07/12/2022 242.80p 245.60p 242.20p 243.40p 1406746
06/12/2022 248.60p 248.60p 243.20p 245.00p 904653
05/12/2022 243.80p 248.80p 243.40p 245.60p 818296
02/12/2022 242.40p 249.00p 241.20p 244.20p 2297880
01/12/2022 248.40p 249.40p 241.80p 241.80p 1276154
30/11/2022 249.80p 249.80p 241.20p 242.60p 4263462
29/11/2022 244.00p 247.60p 241.80p 244.80p 3641810
28/11/2022 242.20p 245.29p 236.99p 243.00p 3522794
25/11/2022 250.80p 250.80p 239.40p 244.80p 2244236
24/11/2022 245.00p 250.00p 243.80p 245.00p 1990733
23/11/2022 239.20p 245.20p 239.20p 242.80p 1520699
22/11/2022 246.00p 246.00p 240.84p 245.00p 1227289
21/11/2022 237.20p 246.80p 237.20p 243.80p 1083977
18/11/2022 241.00p 241.60p 239.40p 241.20p 2168023
17/11/2022 242.00p 246.60p 236.60p 239.40p 1544665
16/11/2022 236.00p 238.80p 231.20p 236.80p 559919
15/11/2022 247.60p 247.60p 238.80p 239.80p 946217
14/11/2022 241.20p 248.40p 236.40p 241.80p 873465
11/11/2022 241.80p 253.60p 241.80p 244.40p 1203095
10/11/2022 229.20p 246.80p 224.88p 244.60p 1295519
09/11/2022 228.00p 232.80p 227.00p 231.20p 1192494
08/11/2022 228.80p 232.20p 227.80p 232.20p 2123482
07/11/2022 227.60p 234.20p 227.40p 232.40p 739739
04/11/2022 226.00p 230.00p 223.00p 229.60p 1068960
03/11/2022 224.20p 230.20p 223.20p 223.60p 1039198
02/11/2022 238.40p 238.40p 228.20p 229.80p 1881893
01/11/2022 226.80p 237.20p 226.80p 233.80p 1118833
31/10/2022 230.00p 231.80p 223.40p 227.00p 1920550
28/10/2022 233.40p 233.40p 226.40p 231.20p 636005
27/10/2022 229.60p 234.80p 227.60p 232.00p 2355637
26/10/2022 230.60p 232.98p 226.89p 228.60p 817563
25/10/2022 216.20p 230.60p 216.20p 230.60p 972757
24/10/2022 226.80p 226.80p 217.60p 221.60p 997660
21/10/2022 215.00p 222.00p 215.00p 219.80p 1064891
20/10/2022 221.20p 221.20p 213.00p 220.20p 739420
19/10/2022 223.40p 223.40p 209.80p 216.00p 1037986
18/10/2022 225.20p 225.20p 217.20p 218.20p 1094531
17/10/2022 211.40p 220.20p 210.00p 220.00p 3619981
14/10/2022 209.20p 216.40p 208.60p 212.20p 1679684
13/10/2022 202.80p 213.40p 202.80p 206.80p 4705304
12/10/2022 208.60p 212.60p 205.00p 205.40p 1573811
11/10/2022 217.20p 217.20p 209.80p 213.80p 808284
10/10/2022 217.00p 221.80p 216.20p 217.20p 1285075
07/10/2022 225.80p 227.20p 220.80p 220.80p 827198
06/10/2022 225.00p 227.80p 223.20p 225.00p 1042744
05/10/2022 230.00p 235.80p 222.20p 224.20p 833885
04/10/2022 230.00p 237.40p 228.00p 234.40p 1259031
03/10/2022 232.60p 235.00p 226.00p 232.40p 1795191
30/09/2022 218.00p 229.40p 218.00p 229.40p 3134822
29/09/2022 228.40p 228.40p 219.60p 222.00p 1460363
28/09/2022 225.40p 226.40p 216.80p 226.40p 4864781
27/09/2022 236.00p 239.80p 226.00p 226.60p 1994395
26/09/2022 253.20p 253.20p 235.20p 236.60p 2552748
23/09/2022 253.80p 253.80p 244.00p 248.20p 1161846
22/09/2022 253.60p 256.80p 251.60p 251.60p 904114
21/09/2022 252.20p 260.80p 252.20p 259.80p 610174
20/09/2022 262.40p 266.40p 258.00p 258.40p 735961
16/09/2022 263.00p 266.00p 261.60p 265.00p 3373033
15/09/2022 263.80p 266.36p 263.40p 264.60p 659829
14/09/2022 263.80p 266.00p 261.40p 263.40p 1026121
13/09/2022 279.40p 279.40p 266.90p 267.00p 1082781
12/09/2022 272.60p 276.20p 270.20p 275.20p 742722
09/09/2022 269.60p 269.60p 264.40p 267.40p 558734
08/09/2022 265.80p 265.80p 261.60p 263.40p 903753
07/09/2022 256.00p 264.00p 256.00p 262.00p 705428
06/09/2022 260.60p 268.00p 258.40p 262.40p 543306
05/09/2022 265.20p 265.20p 260.20p 260.40p 442325
02/09/2022 266.60p 266.60p 258.40p 263.80p 663437
01/09/2022 265.80p 267.20p 258.60p 258.80p 460169
31/08/2022 273.60p 273.60p 267.80p 268.20p 931162
30/08/2022 275.20p 277.60p 271.00p 273.60p 671855
26/08/2022 277.60p 277.60p 271.20p 273.40p 716563
25/08/2022 282.40p 282.40p 273.20p 274.00p 359322
24/08/2022 274.40p 277.80p 272.60p 276.00p 788644
23/08/2022 277.60p 280.00p 275.80p 279.00p 882334
22/08/2022 279.80p 283.40p 276.20p 279.20p 472836
19/08/2022 297.60p 297.60p 281.40p 283.00p 404096
18/08/2022 285.60p 291.00p 285.60p 290.40p 340904
17/08/2022 292.80p 297.30p 287.00p 287.00p 491980
16/08/2022 292.20p 295.00p 290.20p 293.00p 583280
15/08/2022 296.20p 300.80p 294.00p 294.20p 355896
12/08/2022 291.20p 297.00p 291.00p 295.60p 806785
11/08/2022 305.20p 307.18p 291.00p 291.80p 897628
10/08/2022 286.20p 296.00p 283.60p 295.80p 594700
09/08/2022 283.40p 291.00p 283.40p 285.80p 440241
08/08/2022 282.80p 291.60p 282.80p 288.60p 572717
05/08/2022 285.80p 292.60p 285.80p 287.80p 883491
04/08/2022 288.00p 295.80p 288.00p 292.80p 592026
03/08/2022 287.20p 296.80p 287.20p 295.20p 1018330
02/08/2022 303.60p 303.60p 293.00p 294.00p 424775
01/08/2022 296.80p 297.40p 293.26p 294.60p 424357
29/07/2022 286.80p 296.20p 286.80p 296.20p 649512
28/07/2022 284.00p 292.40p 283.80p 291.20p 509406
27/07/2022 291.60p 292.00p 284.00p 284.00p 650255
26/07/2022 289.20p 296.20p 289.20p 291.20p 511152
25/07/2022 297.40p 298.00p 294.00p 295.40p 1025985
22/07/2022 297.60p 300.20p 291.40p 297.20p 578073
21/07/2022 292.80p 292.80p 287.00p 290.60p 819080
20/07/2022 284.00p 289.20p 284.00p 286.00p 761807
19/07/2022 278.00p 287.00p 278.00p 283.40p 676664
18/07/2022 285.60p 288.80p 284.80p 285.40p 495125
15/07/2022 283.80p 287.00p 283.40p 286.00p 1212929
14/07/2022 291.80p 291.80p 280.60p 283.00p 708795
13/07/2022 295.40p 295.40p 285.40p 289.80p 702727
12/07/2022 287.20p 290.60p 285.60p 288.40p 488175
11/07/2022 291.80p 291.80p 281.00p 288.40p 509357
08/07/2022 285.00p 286.60p 281.60p 285.00p 585674
07/07/2022 287.60p 287.60p 280.80p 282.40p 603625
06/07/2022 279.80p 281.80p 277.60p 280.80p 486667
05/07/2022 282.40p 282.40p 273.40p 275.60p 863962
04/07/2022 274.60p 282.40p 274.60p 275.80p 658886

*Close Price adjusted for both dividends and splits