Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
16/09/2020 309.20p 317.80p 309.20p 315.60p 1206932
15/09/2020 317.60p 317.60p 312.00p 314.80p 999824
14/09/2020 318.00p 318.00p 307.60p 313.80p 1029052
11/09/2020 316.40p 316.80p 308.40p 311.20p 941450
10/09/2020 319.80p 319.80p 308.40p 311.40p 1027757
09/09/2020 311.80p 314.60p 308.00p 313.60p 1164483
08/09/2020 300.00p 311.40p 300.00p 311.40p 1021811
07/09/2020 309.00p 314.20p 303.60p 309.00p 805375
04/09/2020 301.20p 309.00p 299.58p 303.20p 1633860
02/09/2020 303.40p 316.00p 303.40p 312.00p 1467731
01/09/2020 320.40p 320.40p 308.20p 310.80p 1403372
28/08/2020 313.40p 317.20p 309.81p 313.00p 1616768
27/08/2020 313.60p 323.80p 313.60p 315.00p 943093
26/08/2020 305.00p 321.40p 305.00p 321.40p 1264516
25/08/2020 318.40p 318.40p 308.80p 308.80p 639085
24/08/2020 312.80p 319.74p 312.40p 315.60p 915194
21/08/2020 307.00p 319.40p 307.00p 318.00p 899691
20/08/2020 302.80p 314.80p 302.80p 314.60p 821792
19/08/2020 307.60p 310.60p 304.80p 308.60p 928513
18/08/2020 310.40p 317.40p 309.60p 310.00p 918683
17/08/2020 307.20p 318.20p 307.20p 318.00p 1006393
14/08/2020 312.40p 314.60p 310.40p 314.60p 814948
13/08/2020 318.60p 321.60p 314.00p 316.20p 925024
12/08/2020 303.00p 316.20p 303.00p 316.20p 1373326
11/08/2020 316.00p 317.20p 309.80p 311.00p 897247
10/08/2020 307.80p 312.20p 306.58p 312.00p 1020797
07/08/2020 305.00p 311.20p 303.63p 310.40p 1223757
06/08/2020 296.00p 306.80p 296.00p 306.40p 1077814
05/08/2020 295.80p 303.80p 292.64p 303.80p 1195974
04/08/2020 297.40p 297.40p 289.40p 293.20p 682069
03/08/2020 294.60p 294.60p 285.00p 292.40p 830948
31/07/2020 292.20p 294.00p 284.20p 290.20p 1302880
30/07/2020 292.40p 292.40p 281.80p 285.40p 1062424
29/07/2020 294.60p 294.60p 286.40p 292.40p 967062
28/07/2020 295.40p 295.40p 282.60p 289.80p 801437
24/07/2020 293.60p 295.80p 285.60p 286.80p 626552
23/07/2020 307.00p 307.00p 295.40p 297.00p 792623
22/07/2020 300.00p 301.00p 292.80p 300.00p 1015613
21/07/2020 300.00p 300.00p 291.20p 296.00p 754609
20/07/2020 288.80p 293.60p 286.80p 293.00p 630468
17/07/2020 282.60p 289.00p 282.60p 287.80p 790256
16/07/2020 288.20p 292.20p 286.47p 286.60p 802412
15/07/2020 295.40p 295.40p 287.40p 289.80p 755716
14/07/2020 285.20p 291.00p 285.20p 288.40p 1125533
13/07/2020 293.20p 293.80p 289.20p 291.20p 948088
10/07/2020 285.80p 292.20p 284.80p 290.00p 1368778
09/07/2020 304.80p 304.80p 291.00p 291.00p 965209
08/07/2020 297.60p 304.40p 296.93p 297.60p 977460
07/07/2020 295.00p 301.40p 295.00p 300.80p 706158
06/07/2020 303.60p 304.00p 296.60p 302.20p 956668
03/07/2020 302.60p 302.60p 295.80p 298.40p 1088541
02/07/2020 296.20p 298.40p 292.40p 297.60p 794282
01/07/2020 286.20p 292.60p 286.20p 292.00p 1229908
30/06/2020 289.80p 289.80p 281.14p 286.00p 1569972
29/06/2020 278.60p 285.60p 274.60p 283.00p 3210782
26/06/2020 280.20p 280.40p 274.00p 278.20p 1773851
25/06/2020 276.00p 284.40p 276.00p 276.20p 1496567
24/06/2020 284.40p 286.40p 281.20p 282.00p 1076786
23/06/2020 291.20p 291.20p 283.00p 286.40p 1193924
22/06/2020 278.80p 286.40p 278.80p 282.60p 1543928
19/06/2020 280.80p 287.60p 280.80p 281.60p 10245256
18/06/2020 283.00p 288.20p 283.00p 287.80p 1612484
17/06/2020 286.00p 290.60p 284.80p 288.00p 1632486
16/06/2020 288.20p 289.20p 282.40p 285.20p 1786600
15/06/2020 274.40p 284.60p 271.80p 281.40p 1716872
12/06/2020 285.20p 285.60p 272.22p 281.20p 2013165
11/06/2020 284.40p 287.53p 277.89p 278.60p 1329744
10/06/2020 287.40p 298.80p 285.80p 287.40p 1705589
09/06/2020 311.00p 311.00p 289.60p 291.40p 1950886
08/06/2020 316.80p 316.80p 307.20p 307.80p 1585733
05/06/2020 303.40p 310.60p 300.60p 310.60p 1737192
04/06/2020 298.40p 301.40p 293.60p 299.00p 2289829
03/06/2020 303.00p 303.60p 295.00p 300.00p 1165240
02/06/2020 295.20p 298.40p 288.60p 295.80p 1114584
01/06/2020 294.00p 294.00p 281.40p 288.60p 982463
29/05/2020 276.80p 289.00p 276.80p 287.00p 2661016
28/05/2020 288.00p 288.60p 279.60p 280.00p 1840774
27/05/2020 281.00p 289.60p 276.40p 284.20p 1935779
26/05/2020 268.00p 280.40p 267.81p 278.00p 1168749
25/05/2020 249.60p 262.80p 249.60p 261.60p 917350
22/05/2020 249.60p 262.80p 249.60p 261.60p 917350
21/05/2020 249.00p 256.80p 249.00p 255.60p 690518

*Close Price adjusted for both dividends and splits