Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
01/07/2022 275.00p 284.80p 275.00p 280.20p 1349803
30/06/2022 279.40p 286.60p 277.60p 281.20p 1633226
29/06/2022 302.20p 302.20p 285.60p 289.20p 818688
28/06/2022 290.00p 296.28p 289.00p 293.20p 817025
27/06/2022 284.60p 289.80p 284.60p 288.00p 812419
24/06/2022 275.80p 286.20p 275.80p 284.80p 506016
23/06/2022 278.80p 283.80p 275.80p 279.00p 816324
22/06/2022 279.60p 282.00p 275.80p 280.60p 1098833
21/06/2022 286.00p 287.40p 283.80p 285.40p 69822
20/06/2022 291.00p 293.00p 283.80p 285.40p 406234
17/06/2022 292.40p 292.40p 285.00p 291.80p 4290412
16/06/2022 291.80p 292.80p 282.00p 287.40p 2547416
15/06/2022 295.20p 295.20p 290.80p 292.80p 825139
14/06/2022 292.20p 295.00p 287.00p 291.00p 1161650
13/06/2022 293.20p 299.00p 290.80p 292.60p 887549
10/06/2022 301.60p 304.40p 299.62p 301.20p 551127
09/06/2022 312.60p 312.60p 302.40p 302.80p 805079
08/06/2022 303.60p 310.32p 303.00p 309.60p 1129838
07/06/2022 303.40p 310.00p 303.40p 310.00p 513944
06/06/2022 312.60p 312.60p 300.80p 310.20p 1085065
01/06/2022 305.00p 312.80p 305.00p 312.80p 1041024
31/05/2022 314.60p 314.60p 303.64p 309.00p 1807054
27/05/2022 307.40p 312.20p 307.40p 312.20p 809735
26/05/2022 303.20p 309.00p 303.00p 307.00p 856074
25/05/2022 307.00p 307.00p 300.08p 305.40p 735793
24/05/2022 308.40p 308.40p 299.00p 300.40p 698896
23/05/2022 292.20p 305.10p 292.20p 302.20p 606001
20/05/2022 298.80p 305.60p 298.40p 301.40p 956972
19/05/2022 296.00p 298.60p 290.00p 298.60p 822236
18/05/2022 295.20p 301.60p 295.20p 298.80p 766357
17/05/2022 309.60p 309.60p 295.80p 298.80p 986814
16/05/2022 297.60p 302.40p 295.20p 302.40p 741175
13/05/2022 295.60p 296.40p 288.40p 296.40p 1037982
12/05/2022 284.20p 290.40p 278.60p 289.80p 1122098
11/05/2022 284.60p 284.60p 278.80p 281.00p 1061011
10/05/2022 278.00p 284.40p 273.60p 278.00p 1002663
09/05/2022 282.20p 287.40p 277.20p 277.20p 947481
06/05/2022 282.40p 291.20p 282.40p 287.80p 1348104
05/05/2022 286.80p 292.20p 286.20p 288.80p 809010
04/05/2022 289.40p 289.60p 283.00p 283.40p 746347
03/05/2022 294.00p 297.80p 287.74p 288.60p 1316508
29/04/2022 308.80p 308.80p 296.60p 296.60p 1333470
28/04/2022 303.60p 305.40p 296.80p 302.80p 1037030
27/04/2022 303.40p 303.40p 291.80p 294.20p 838835
26/04/2022 300.40p 300.40p 292.24p 293.20p 97254
25/04/2022 291.40p 295.38p 289.60p 293.20p 616872
22/04/2022 290.60p 298.60p 290.60p 294.00p 745628
21/04/2022 292.40p 298.00p 292.40p 296.00p 771341
20/04/2022 304.00p 304.00p 292.20p 293.60p 725713
19/04/2022 297.80p 302.40p 295.80p 296.20p 926867
14/04/2022 306.60p 306.60p 296.80p 303.80p 785844
13/04/2022 296.40p 302.60p 296.08p 299.60p 437129
12/04/2022 299.80p 302.20p 297.60p 299.60p 685254
11/04/2022 303.00p 307.60p 297.80p 303.40p 469661
08/04/2022 302.00p 304.60p 301.40p 304.60p 663732
07/04/2022 305.80p 305.80p 297.60p 301.00p 930234
06/04/2022 304.00p 305.80p 297.00p 299.40p 1011658
05/04/2022 296.00p 304.40p 294.60p 302.80p 873467
04/04/2022 291.00p 300.42p 291.00p 297.20p 1102597
01/04/2022 301.00p 301.00p 292.80p 295.60p 796837
31/03/2022 287.60p 296.00p 287.60p 292.00p 1699734
30/03/2022 283.80p 294.00p 283.80p 293.40p 895767
29/03/2022 297.20p 297.60p 293.20p 295.40p 1284787
28/03/2022 301.80p 301.80p 293.80p 297.00p 894482
25/03/2022 290.40p 296.80p 290.40p 295.60p 923472
24/03/2022 299.40p 299.40p 289.60p 291.60p 815828
23/03/2022 303.60p 303.60p 290.60p 293.00p 934538
22/03/2022 283.60p 300.20p 283.60p 296.00p 565749
21/03/2022 291.60p 296.40p 289.80p 289.80p 500872
18/03/2022 294.00p 298.00p 291.25p 294.60p 2171418
17/03/2022 302.20p 302.20p 292.60p 296.40p 679940
16/03/2022 281.20p 297.00p 281.20p 291.40p 2049871
15/03/2022 294.20p 298.20p 287.00p 291.00p 835959
14/03/2022 289.80p 301.80p 289.80p 297.80p 807531
11/03/2022 295.80p 299.56p 291.20p 292.60p 1198805
10/03/2022 279.00p 290.60p 279.00p 288.80p 977925
09/03/2022 278.80p 286.40p 278.80p 286.20p 903900
08/03/2022 277.20p 278.20p 271.40p 277.20p 1008847
07/03/2022 269.80p 274.46p 259.80p 273.20p 1443119
04/03/2022 281.40p 281.40p 266.80p 269.80p 760570
03/03/2022 279.40p 283.20p 274.00p 275.80p 653684
02/03/2022 276.60p 282.60p 274.00p 281.60p 877193
01/03/2022 289.60p 289.60p 276.80p 277.20p 926696
28/02/2022 290.00p 290.00p 279.60p 281.80p 2983028
25/02/2022 269.40p 284.60p 269.40p 284.60p 1134915
24/02/2022 267.00p 278.38p 267.00p 273.80p 1164683
23/02/2022 275.80p 283.60p 275.80p 279.60p 680382
22/02/2022 275.20p 282.20p 274.60p 281.40p 2742670
21/02/2022 290.60p 290.60p 278.60p 278.60p 877863
18/02/2022 285.00p 290.20p 282.58p 284.20p 595601
17/02/2022 301.20p 301.20p 287.60p 287.60p 1856362
16/02/2022 293.20p 294.80p 288.80p 292.40p 1321749
15/02/2022 285.20p 295.82p 285.20p 291.60p 1625440
14/02/2022 292.20p 293.40p 289.84p 292.80p 756367
11/02/2022 298.00p 298.00p 292.60p 295.00p 644797
10/02/2022 296.40p 299.20p 294.60p 297.40p 1043303
09/02/2022 291.00p 298.00p 288.91p 295.00p 2351651
08/02/2022 303.80p 303.80p 285.20p 286.80p 1117522
07/02/2022 288.40p 297.20p 288.40p 295.80p 1351891
04/02/2022 307.00p 307.00p 294.60p 295.00p 1153471
03/02/2022 300.60p 304.80p 297.60p 297.60p 522502
02/02/2022 303.60p 306.60p 300.00p 303.00p 791374
01/02/2022 299.00p 303.80p 296.00p 298.40p 931872
31/01/2022 302.40p 302.40p 294.80p 299.80p 1172519
28/01/2022 296.20p 296.40p 291.60p 295.00p 1365268
27/01/2022 289.20p 295.40p 289.20p 294.80p 1108805
26/01/2022 292.20p 299.40p 292.20p 296.60p 501866
25/01/2022 295.40p 296.20p 291.20p 292.80p 1623342
24/01/2022 293.40p 296.80p 291.00p 292.80p 1399006
21/01/2022 297.00p 299.80p 293.60p 296.20p 687950
20/01/2022 291.00p 301.20p 291.00p 299.20p 569646
19/01/2022 297.00p 300.20p 296.00p 297.60p 1360958
18/01/2022 310.40p 310.40p 297.40p 301.60p 834180
17/01/2022 300.00p 306.40p 300.00p 302.40p 304964
14/01/2022 310.40p 310.40p 300.40p 301.80p 558200
13/01/2022 302.20p 306.57p 302.00p 303.00p 357298
12/01/2022 301.40p 305.40p 301.40p 303.40p 444889
10/01/2022 300.40p 308.40p 300.40p 303.20p 703301
07/01/2022 301.00p 310.80p 301.00p 309.60p 752931
06/01/2022 309.20p 316.00p 307.40p 307.40p 870656
05/01/2022 317.80p 323.00p 316.20p 317.40p 427193
04/01/2022 318.80p 320.20p 316.00p 319.20p 1048634
31/12/2021 315.00p 316.20p 312.73p 315.00p 570142
30/12/2021 309.40p 315.94p 309.40p 315.40p 429769
29/12/2021 312.80p 318.80p 312.40p 318.00p 940085
24/12/2021 312.60p 313.80p 310.60p 310.60p 114701
23/12/2021 317.00p 317.00p 310.40p 312.40p 329678
22/12/2021 305.80p 312.00p 305.60p 309.60p 549651
21/12/2021 311.00p 312.40p 307.20p 307.60p 477129

*Close Price adjusted for both dividends and splits