Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/11/2023 263.00p 266.00p 256.80p 263.40p 758736
22/11/2023 250.00p 263.20p 250.00p 262.60p 1761214
21/11/2023 258.40p 261.20p 253.20p 253.80p 610932
20/11/2023 258.60p 259.40p 255.80p 259.20p 777419
17/11/2023 249.80p 260.00p 249.80p 257.00p 827210
16/11/2023 263.00p 263.00p 254.00p 254.00p 664695
15/11/2023 266.00p 268.00p 258.40p 258.40p 1259591
14/11/2023 244.40p 265.40p 244.40p 263.60p 1922435
13/11/2023 244.40p 253.40p 244.40p 247.40p 976077
10/11/2023 250.00p 253.60p 248.80p 249.60p 2167427
09/11/2023 255.80p 256.40p 250.00p 254.80p 917918
08/11/2023 241.60p 251.80p 241.60p 250.80p 1134067
07/11/2023 248.40p 251.00p 243.40p 247.00p 496249
06/11/2023 250.80p 259.20p 247.80p 248.60p 589299
03/11/2023 255.00p 257.00p 250.60p 257.00p 698435
02/11/2023 239.60p 252.80p 235.73p 251.20p 1659311
01/11/2023 229.60p 235.80p 226.60p 235.80p 639879
31/10/2023 221.00p 228.40p 221.00p 227.40p 946374
30/10/2023 223.60p 227.60p 222.80p 222.80p 847055
27/10/2023 216.20p 223.60p 216.20p 223.40p 219666
26/10/2023 217.00p 224.00p 217.00p 220.20p 482338
25/10/2023 219.20p 224.60p 218.40p 221.80p 730863
24/10/2023 224.60p 228.00p 223.80p 224.40p 263932
23/10/2023 223.40p 225.40p 220.20p 225.20p 1217568
20/10/2023 224.80p 229.60p 221.98p 224.00p 751830
19/10/2023 232.80p 232.80p 225.60p 226.80p 620268
18/10/2023 240.00p 240.00p 229.20p 229.60p 2948186
17/10/2023 235.80p 239.40p 234.20p 239.00p 669390
16/10/2023 239.20p 239.20p 234.00p 235.20p 265873
13/10/2023 240.00p 241.00p 232.60p 233.60p 617536
12/10/2023 243.40p 248.00p 240.40p 240.40p 891230
11/10/2023 238.80p 245.00p 238.40p 244.20p 1123164
10/10/2023 239.80p 241.60p 237.80p 239.60p 1342775
09/10/2023 245.00p 245.00p 236.40p 236.40p 527289
06/10/2023 237.00p 241.00p 234.80p 240.00p 1062953
05/10/2023 233.00p 238.20p 230.00p 238.20p 951767
04/10/2023 231.60p 234.40p 226.60p 227.60p 1108839
03/10/2023 228.20p 229.20p 225.60p 228.00p 612802
02/10/2023 235.00p 236.40p 228.40p 229.80p 493090
29/09/2023 223.60p 236.60p 223.60p 233.60p 910242
28/09/2023 229.80p 233.80p 229.00p 229.00p 643015
27/09/2023 235.20p 239.80p 234.20p 234.80p 719080
26/09/2023 240.20p 243.40p 239.40p 241.00p 532719
25/09/2023 245.00p 245.00p 237.20p 242.80p 816040
22/09/2023 245.00p 245.00p 240.40p 241.40p 1500572
21/09/2023 240.40p 245.60p 238.40p 245.00p 901239
20/09/2023 234.20p 244.00p 234.20p 241.00p 433617
19/09/2023 241.40p 241.40p 235.40p 235.40p 263007
18/09/2023 240.60p 242.20p 235.60p 236.00p 295352
15/09/2023 248.80p 251.40p 241.00p 243.00p 2175962
14/09/2023 241.80p 248.80p 240.00p 248.00p 1067073
13/09/2023 237.40p 242.80p 233.00p 241.40p 1645149
12/09/2023 232.80p 235.20p 232.40p 234.60p 441176
11/09/2023 230.80p 237.40p 230.80p 233.40p 329372
08/09/2023 229.00p 235.20p 229.00p 234.00p 332658
07/09/2023 227.80p 236.40p 227.80p 233.40p 335018
06/09/2023 235.40p 237.40p 230.20p 233.40p 1016734
05/09/2023 237.60p 237.60p 230.58p 232.00p 169552
04/09/2023 230.60p 235.40p 230.60p 232.20p 295673
01/09/2023 234.40p 235.40p 232.20p 232.20p 1204563
31/08/2023 238.00p 239.20p 235.60p 236.20p 1607931
30/08/2023 237.80p 237.80p 232.80p 236.00p 694600
29/08/2023 230.00p 234.00p 229.60p 233.60p 525570
25/08/2023 226.40p 231.20p 226.40p 227.00p 234417
24/08/2023 230.60p 235.60p 230.60p 231.00p 506292
23/08/2023 217.20p 230.20p 217.20p 230.20p 395975
22/08/2023 218.60p 222.60p 217.00p 222.40p 389958
21/08/2023 224.60p 226.20p 218.40p 218.40p 471306
18/08/2023 229.60p 229.60p 225.00p 225.80p 599267
17/08/2023 233.80p 237.38p 228.20p 228.80p 694161
16/08/2023 236.00p 239.40p 233.80p 234.60p 484932
15/08/2023 243.00p 243.00p 235.78p 237.00p 5109479
14/08/2023 250.40p 250.40p 239.80p 241.40p 338730
11/08/2023 246.40p 247.80p 244.60p 244.60p 436997
10/08/2023 250.20p 252.00p 247.60p 249.60p 354591
09/08/2023 248.00p 248.00p 243.60p 246.80p 547502
08/08/2023 249.60p 249.60p 243.00p 245.00p 284608
07/08/2023 251.80p 251.80p 243.80p 243.80p 500009
04/08/2023 247.60p 252.20p 244.80p 247.20p 557705
03/08/2023 247.00p 250.80p 242.80p 248.60p 696215
02/08/2023 251.20p 251.20p 247.60p 247.60p 624827
01/08/2023 250.60p 252.80p 248.20p 251.60p 895658
31/07/2023 249.60p 254.20p 248.70p 251.80p 616673
28/07/2023 253.40p 254.40p 250.60p 250.60p 745137
27/07/2023 256.40p 260.80p 253.80p 254.00p 586311
26/07/2023 246.40p 255.80p 246.40p 252.80p 908854
25/07/2023 259.00p 259.00p 250.24p 252.40p 731082
24/07/2023 255.20p 258.62p 253.00p 253.20p 2903256
21/07/2023 254.00p 257.60p 253.20p 256.20p 1167924
20/07/2023 250.40p 257.40p 250.40p 255.00p 1825361
19/07/2023 235.60p 253.40p 235.20p 251.20p 1518926
18/07/2023 225.00p 232.60p 225.00p 230.20p 1294409
17/07/2023 230.20p 234.00p 227.60p 227.80p 662353
14/07/2023 227.20p 234.30p 227.20p 232.00p 785421
13/07/2023 224.40p 231.00p 224.40p 229.20p 1126253
12/07/2023 220.60p 230.80p 220.60p 230.00p 1047667
11/07/2023 222.80p 222.80p 218.80p 221.80p 2171706
10/07/2023 219.80p 220.68p 217.20p 217.60p 661041
07/07/2023 225.60p 225.60p 215.40p 217.80p 915940
06/07/2023 232.40p 232.40p 220.60p 220.60p 780222
05/07/2023 233.80p 238.55p 229.60p 230.60p 650541
04/07/2023 231.80p 235.80p 231.00p 232.60p 632909
03/07/2023 232.60p 232.60p 226.60p 230.20p 1559911
30/06/2023 222.80p 231.60p 222.80p 227.20p 607975
29/06/2023 228.20p 236.20p 221.80p 225.40p 815398
28/06/2023 225.20p 231.64p 223.60p 229.20p 979044
27/06/2023 229.20p 229.20p 224.20p 224.20p 877008
26/06/2023 227.80p 227.80p 220.20p 224.40p 700421
23/06/2023 226.20p 227.60p 222.20p 223.00p 913293
22/06/2023 230.20p 231.00p 225.20p 228.80p 546055
21/06/2023 238.80p 238.80p 228.60p 231.40p 2123458
20/06/2023 237.20p 237.20p 233.60p 233.60p 648495
19/06/2023 241.00p 242.39p 237.40p 237.40p 740077
16/06/2023 236.20p 244.20p 236.20p 240.40p 3066534
15/06/2023 245.00p 245.80p 240.60p 240.60p 1004292
14/06/2023 242.00p 248.00p 242.00p 245.20p 1438642
13/06/2023 249.00p 250.40p 243.40p 243.40p 840377
12/06/2023 250.60p 251.40p 249.40p 249.80p 305787
09/06/2023 249.20p 252.48p 248.20p 249.60p 500797
08/06/2023 249.20p 256.00p 249.20p 252.40p 483945
07/06/2023 254.00p 257.40p 253.80p 254.60p 674120
06/06/2023 257.80p 257.80p 250.40p 255.00p 751986
05/06/2023 257.80p 257.80p 253.20p 253.40p 901441
02/06/2023 249.20p 254.20p 246.80p 252.40p 661246
01/06/2023 242.40p 247.80p 242.40p 246.80p 458945
31/05/2023 250.80p 250.80p 243.40p 248.40p 3188315
30/05/2023 249.20p 254.80p 246.00p 247.20p 780313
26/05/2023 251.40p 253.60p 246.80p 247.60p 704634
25/05/2023 255.00p 256.60p 245.80p 251.80p 1462947
24/05/2023 262.80p 262.80p 255.00p 257.00p 2044034
23/05/2023 259.60p 262.60p 258.60p 261.20p 855098
22/05/2023 259.00p 260.40p 256.70p 259.60p 1265678
19/05/2023 253.00p 256.80p 252.60p 256.60p 1287504
18/05/2023 255.40p 257.20p 254.00p 255.00p 1599779
17/05/2023 261.00p 261.00p 253.00p 255.20p 1097423
16/05/2023 251.40p 256.60p 251.40p 255.00p 1068786
15/05/2023 247.20p 251.60p 242.60p 251.60p 1113765
12/05/2023 255.00p 255.40p 246.00p 247.60p 907210
11/05/2023 253.00p 269.20p 252.40p 253.80p 1010245
10/05/2023 256.40p 256.40p 249.40p 256.00p 1358944
09/05/2023 260.20p 260.20p 249.80p 251.20p 1405727
05/05/2023 262.00p 262.60p 258.80p 260.60p 1418941
04/05/2023 262.40p 262.40p 253.40p 258.80p 1065271
03/05/2023 250.60p 257.40p 250.60p 256.60p 453379
02/05/2023 261.80p 261.80p 256.20p 256.20p 1345632
28/04/2023 255.20p 259.60p 254.00p 258.60p 1227002
27/04/2023 248.60p 255.20p 248.60p 254.00p 1055186
26/04/2023 254.60p 255.40p 252.40p 253.00p 688375
25/04/2023 245.60p 254.20p 244.40p 253.40p 671466
24/04/2023 253.40p 254.40p 251.00p 251.20p 1734799
21/04/2023 249.60p 254.00p 247.90p 253.40p 573815
20/04/2023 250.00p 254.00p 248.20p 251.00p 883090
19/04/2023 250.60p 251.80p 247.40p 249.40p 2034254
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

*Close Price adjusted for both dividends and splits