Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/07/2021 288.40p 297.00p 288.40p 295.60p 764042
05/07/2021 290.80p 295.80p 290.80p 295.60p 680424
02/07/2021 287.80p 291.80p 285.60p 290.80p 784290
01/07/2021 286.60p 289.80p 281.00p 285.60p 1239695
30/06/2021 287.20p 287.85p 282.60p 285.00p 2846397
29/06/2021 291.00p 293.00p 286.00p 287.20p 1113081
28/06/2021 291.00p 295.60p 290.80p 291.40p 946487
25/06/2021 286.60p 295.00p 286.60p 295.00p 625202
24/06/2021 297.40p 297.40p 291.60p 293.60p 1122409
23/06/2021 302.80p 302.80p 294.00p 296.60p 1096747
22/06/2021 294.40p 296.40p 292.00p 296.40p 710228
21/06/2021 285.00p 293.00p 285.00p 293.00p 1377182
18/06/2021 293.80p 293.80p 290.20p 292.00p 4999397
17/06/2021 290.00p 291.60p 288.35p 291.00p 1534515
16/06/2021 294.60p 294.80p 290.00p 291.80p 1473058
15/06/2021 296.00p 297.40p 292.40p 293.20p 1343365
14/06/2021 290.80p 295.80p 290.40p 295.80p 1146871
11/06/2021 293.00p 293.00p 288.01p 291.00p 619078
10/06/2021 291.60p 294.00p 288.80p 290.60p 877634
09/06/2021 286.20p 293.60p 286.20p 292.40p 821504
08/06/2021 300.00p 300.00p 292.20p 293.20p 707857
07/06/2021 292.40p 294.00p 291.00p 293.00p 651777
04/06/2021 284.80p 292.00p 284.80p 292.00p 929432
03/06/2021 290.00p 291.00p 287.80p 289.00p 1041015
02/06/2021 287.20p 290.80p 286.20p 290.80p 1408004
01/06/2021 281.40p 287.60p 281.40p 286.80p 1308879
28/05/2021 288.00p 288.54p 283.00p 285.40p 960830
27/05/2021 286.40p 288.20p 280.40p 282.40p 1940830
26/05/2021 286.80p 287.80p 282.90p 284.40p 1075888
25/05/2021 289.80p 289.80p 279.60p 283.00p 2176571
24/05/2021 280.00p 284.00p 279.00p 283.00p 499067
21/05/2021 281.40p 283.80p 278.60p 279.80p 1147614
20/05/2021 287.40p 287.40p 281.40p 283.40p 815498
19/05/2021 283.20p 283.80p 279.20p 281.80p 1249384
18/05/2021 286.60p 286.60p 280.60p 285.00p 845831
17/05/2021 292.00p 292.00p 279.00p 280.00p 1325136
14/05/2021 282.00p 290.00p 282.00p 285.20p 1158424
13/05/2021 290.00p 291.60p 280.40p 286.00p 1593566
12/05/2021 297.80p 301.58p 293.60p 295.00p 1318571
11/05/2021 308.40p 308.40p 296.20p 297.80p 1446688
10/05/2021 303.00p 306.20p 300.40p 303.60p 1644519
07/05/2021 294.40p 301.40p 293.80p 301.40p 1596212
06/05/2021 289.20p 294.60p 287.50p 294.20p 1710523
05/05/2021 287.80p 290.80p 286.60p 289.20p 2404333
04/05/2021 292.40p 292.40p 286.20p 288.40p 1474000
30/04/2021 278.60p 286.40p 278.60p 285.60p 1491790
29/04/2021 277.40p 284.60p 277.40p 284.00p 2332159
28/04/2021 277.40p 282.00p 277.40p 280.60p 1458497
27/04/2021 288.80p 288.80p 278.25p 279.20p 793126
26/04/2021 280.00p 285.80p 278.60p 282.00p 923562
23/04/2021 280.00p 281.60p 277.80p 279.60p 1550983
22/04/2021 280.20p 281.60p 273.40p 281.60p 1096571
21/04/2021 280.80p 282.40p 271.20p 274.20p 1448920
20/04/2021 284.20p 284.20p 278.40p 281.60p 1198552
19/04/2021 284.00p 284.00p 278.60p 279.80p 1109647
16/04/2021 273.00p 282.60p 273.00p 278.40p 1062421
15/04/2021 286.00p 286.00p 278.00p 279.00p 812634
14/04/2021 282.00p 284.80p 279.20p 279.20p 2032664
13/04/2021 276.00p 284.20p 276.00p 284.20p 892452
12/04/2021 275.80p 285.00p 275.80p 282.80p 1365137
09/04/2021 284.80p 284.80p 280.40p 282.80p 1737488
08/04/2021 285.00p 285.00p 279.80p 283.40p 1310814
07/04/2021 268.40p 279.60p 268.40p 279.60p 825436
06/04/2021 275.40p 275.60p 271.80p 275.00p 772564
01/04/2021 269.00p 271.80p 266.40p 270.20p 1038390
31/03/2021 273.00p 273.00p 266.80p 266.80p 1078589
30/03/2021 267.40p 272.00p 267.40p 270.00p 1133321
29/03/2021 270.00p 271.40p 268.60p 270.00p 814143
26/03/2021 267.60p 270.00p 265.80p 270.00p 1203396
25/03/2021 269.60p 272.20p 264.80p 266.00p 947792
24/03/2021 260.60p 269.40p 260.60p 269.40p 549187
23/03/2021 267.40p 267.80p 264.78p 265.60p 874819
22/03/2021 270.40p 270.40p 263.00p 268.40p 1021522
19/03/2021 271.60p 271.60p 267.20p 269.40p 2712818
18/03/2021 279.60p 279.60p 269.40p 270.00p 2322361
17/03/2021 276.80p 276.80p 272.00p 273.00p 966718
16/03/2021 272.40p 277.61p 271.40p 276.80p 1163948
15/03/2021 274.20p 275.40p 269.80p 270.80p 752866
12/03/2021 275.00p 278.60p 271.00p 273.60p 867609
11/03/2021 269.60p 275.08p 269.60p 275.00p 860720
10/03/2021 268.40p 273.60p 268.40p 273.20p 982047
09/03/2021 277.20p 277.20p 271.00p 272.80p 1228498
08/03/2021 272.00p 272.20p 269.40p 271.20p 775038
05/03/2021 269.00p 276.60p 269.00p 270.00p 1076708
04/03/2021 277.80p 277.80p 269.00p 275.20p 1079055
03/03/2021 271.20p 274.00p 268.60p 271.20p 1015037
02/03/2021 272.00p 273.80p 267.60p 269.40p 1276601
01/03/2021 272.00p 273.40p 267.80p 269.00p 1056478
26/02/2021 268.20p 271.40p 266.20p 268.80p 1743324
25/02/2021 268.40p 277.20p 268.40p 272.20p 1451469
24/02/2021 272.00p 276.40p 266.80p 274.00p 1710879
23/02/2021 269.20p 269.40p 264.40p 267.40p 1213068
22/02/2021 262.80p 264.00p 257.10p 263.60p 1336992
19/02/2021 261.00p 265.80p 259.20p 259.60p 1321344
18/02/2021 266.40p 272.88p 263.11p 263.80p 2021543
17/02/2021 276.00p 276.00p 270.40p 272.40p 882361
16/02/2021 273.00p 277.00p 269.80p 273.00p 1234702
15/02/2021 269.80p 273.00p 269.00p 272.60p 4327384
12/02/2021 275.00p 275.00p 266.40p 267.80p 925072
11/02/2021 265.00p 269.80p 263.40p 268.60p 892208
10/02/2021 272.80p 276.60p 264.20p 266.40p 1117122
09/02/2021 264.00p 273.40p 264.00p 270.40p 870740
08/02/2021 275.00p 275.00p 269.60p 270.60p 840468
05/02/2021 263.00p 273.20p 263.00p 273.20p 1091083
04/02/2021 273.00p 273.60p 266.40p 269.40p 1190241
03/02/2021 279.00p 280.00p 270.00p 271.20p 1359024
02/02/2021 275.60p 276.00p 270.40p 273.60p 2731885
01/02/2021 266.60p 274.40p 264.00p 274.40p 1068509
29/01/2021 267.00p 269.00p 263.00p 266.80p 1772290
28/01/2021 266.60p 272.00p 264.00p 267.20p 1670689
27/01/2021 268.40p 278.60p 268.40p 269.20p 1811262
26/01/2021 274.00p 276.20p 271.00p 275.00p 963916
25/01/2021 280.60p 280.60p 270.00p 272.20p 749063
22/01/2021 269.00p 275.60p 267.20p 274.00p 1030910
21/01/2021 269.80p 276.40p 269.20p 269.80p 1009199
20/01/2021 278.60p 278.60p 270.60p 274.20p 851512
19/01/2021 277.80p 277.80p 269.85p 274.00p 1339160
18/01/2021 278.80p 280.60p 272.80p 276.20p 656470
15/01/2021 274.00p 278.80p 274.00p 278.40p 881028
14/01/2021 282.80p 283.00p 277.00p 277.60p 1304847
13/01/2021 276.40p 287.00p 276.40p 281.80p 946740
12/01/2021 284.20p 286.80p 280.09p 283.60p 962691
11/01/2021 294.40p 294.40p 281.80p 283.00p 800679
08/01/2021 293.40p 293.40p 287.00p 288.80p 852848
07/01/2021 286.00p 288.40p 282.40p 287.80p 1270046
06/01/2021 292.60p 294.00p 286.20p 288.00p 1162730
05/01/2021 279.80p 294.00p 279.80p 289.00p 1149402
04/01/2021 286.40p 289.00p 283.00p 286.60p 856673
31/12/2020 284.60p 286.20p 282.20p 283.60p 618308
30/12/2020 297.20p 297.20p 286.80p 287.40p 1244165
24/12/2020 278.60p 287.80p 276.40p 286.00p 431078
23/12/2020 284.00p 286.40p 281.80p 285.60p 514633
22/12/2020 278.00p 283.80p 275.20p 281.80p 678428
21/12/2020 278.20p 278.88p 272.00p 276.60p 1365453
18/12/2020 293.20p 293.20p 281.60p 283.20p 3381276
17/12/2020 285.60p 292.00p 282.60p 289.60p 1090399
16/12/2020 275.00p 284.40p 275.00p 284.40p 2985462
15/12/2020 277.40p 277.40p 269.19p 275.00p 1101850
14/12/2020 272.60p 283.40p 272.60p 274.60p 938027
11/12/2020 273.00p 277.40p 272.40p 277.20p 1032350
10/12/2020 283.80p 283.80p 273.40p 276.20p 1100253
09/12/2020 273.40p 282.00p 273.40p 278.40p 1306304
08/12/2020 277.00p 283.03p 276.20p 276.20p 989924
07/12/2020 287.40p 288.00p 282.60p 282.60p 1192951
04/12/2020 286.80p 289.20p 284.60p 287.80p 1577151
03/12/2020 282.40p 285.40p 280.20p 284.20p 1059920
02/12/2020 285.60p 292.60p 283.20p 284.20p 1184230
01/12/2020 285.00p 291.20p 282.80p 289.60p 1026589
30/11/2020 285.60p 290.00p 280.60p 282.40p 1740739
27/11/2020 274.00p 280.60p 273.80p 280.60p 2103833
26/11/2020 280.40p 284.80p 278.60p 279.00p 1217675
25/11/2020 286.80p 292.00p 283.00p 283.80p 1236327
24/11/2020 290.80p 297.20p 289.40p 290.60p 1354045
23/11/2020 308.00p 310.11p 294.20p 295.80p 1784775
20/11/2020 310.40p 312.60p 305.00p 306.00p 1456115
19/11/2020 303.00p 310.20p 301.60p 308.00p 1410447
18/11/2020 290.40p 303.80p 290.40p 301.80p 1207789
17/11/2020 290.20p 300.80p 290.20p 297.00p 1466584
16/11/2020 297.00p 300.60p 289.40p 295.00p 1686192
13/11/2020 287.00p 295.00p 287.00p 290.00p 2015532
12/11/2020 283.20p 292.00p 281.80p 289.80p 2718849
10/11/2020 293.20p 293.20p 278.60p 279.80p 2073159
09/11/2020 275.60p 295.40p 275.60p 286.40p 1770911
06/11/2020 285.60p 285.60p 275.00p 276.60p 1479088
05/11/2020 285.00p 285.00p 274.60p 278.80p 2144064
04/11/2020 273.40p 279.00p 273.40p 279.00p 1084678
03/11/2020 281.80p 281.80p 274.80p 279.20p 646309
02/11/2020 277.20p 280.00p 273.60p 275.40p 756134
30/10/2020 271.60p 280.00p 271.60p 279.60p 1186054
29/10/2020 281.20p 284.20p 276.60p 277.00p 668167
28/10/2020 276.80p 280.60p 273.60p 276.80p 1009469
27/10/2020 287.60p 287.60p 282.60p 283.00p 521320
26/10/2020 289.20p 293.20p 286.40p 286.40p 559073
23/10/2020 292.00p 300.00p 291.80p 293.20p 920608
22/10/2020 287.40p 296.20p 281.20p 291.60p 1060545
21/10/2020 292.00p 292.00p 282.25p 286.60p 922488
20/10/2020 291.60p 291.60p 282.20p 286.20p 850263
19/10/2020 280.60p 289.68p 280.60p 285.40p 928488
16/10/2020 299.40p 299.40p 285.80p 286.20p 990205
15/10/2020 288.20p 294.20p 288.20p 292.80p 1016763
14/10/2020 297.40p 302.80p 293.80p 294.20p 806932
13/10/2020 317.60p 317.60p 301.60p 303.60p 575939
12/10/2020 316.40p 316.40p 309.00p 311.20p 507073
09/10/2020 312.00p 312.20p 308.40p 310.20p 476637
08/10/2020 301.40p 310.60p 301.00p 310.00p 3120911
07/10/2020 307.40p 307.40p 298.60p 298.60p 756554
06/10/2020 308.20p 308.20p 298.40p 303.00p 1090341
05/10/2020 301.00p 302.20p 296.00p 301.00p 1005949
02/10/2020 297.20p 299.20p 293.00p 295.20p 620994
01/10/2020 292.60p 301.40p 292.60p 299.00p 848479
30/09/2020 292.80p 299.00p 291.92p 297.20p 1312930
29/09/2020 298.00p 306.20p 293.80p 295.40p 1115986
28/09/2020 300.40p 306.60p 297.43p 305.40p 758508
25/09/2020 295.40p 297.40p 291.80p 295.40p 1025189
24/09/2020 289.60p 302.80p 288.81p 294.60p 1316182
23/09/2020 296.40p 296.40p 290.00p 294.00p 938463
22/09/2020 300.80p 300.80p 289.60p 290.60p 1234590
21/09/2020 309.00p 309.00p 294.20p 295.20p 1087140
18/09/2020 317.80p 318.00p 307.40p 311.20p 2936394
17/09/2020 315.40p 317.00p 310.80p 314.40p 1729552

*Close Price adjusted for both dividends and splits