Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/08/2018 276.90p 276.90p 274.37p 275.82p 569459
17/08/2018 276.36p 276.36p 273.64p 276.36p 304909
16/08/2018 270.02p 276.90p 270.02p 276.54p 714589
15/08/2018 271.11p 274.55p 271.11p 272.74p 546875
14/08/2018 274.00p 274.00p 268.97p 272.92p 359019
13/08/2018 271.65p 274.19p 268.57p 272.74p 324216
10/08/2018 274.37p 275.09p 272.01p 274.00p 596735
09/08/2018 277.08p 277.08p 274.17p 276.00p 359024
08/08/2018 273.64p 276.18p 271.11p 276.00p 808513
07/08/2018 272.19p 273.46p 270.56p 273.46p 954041
06/08/2018 275.63p 276.18p 272.01p 272.56p 524205
03/08/2018 277.81p 277.81p 271.83p 276.00p 653441
02/08/2018 276.18p 277.26p 271.83p 271.83p 457006
01/08/2018 277.08p 279.98p 275.45p 276.18p 654514
31/07/2018 276.54p 278.89p 274.91p 277.45p 512932
30/07/2018 274.55p 280.16p 274.24p 277.08p 448073
27/07/2018 274.19p 276.36p 273.46p 276.36p 606990
26/07/2018 276.90p 278.17p 272.19p 275.09p 495318
25/07/2018 271.65p 277.45p 271.29p 276.36p 966064
24/07/2018 269.30p 272.19p 265.30p 271.65p 1176877
23/07/2018 272.37p 273.28p 271.29p 271.29p 638286
20/07/2018 277.99p 279.08p 272.56p 273.46p 776798
19/07/2018 277.63p 279.98p 277.63p 278.71p 654800
18/07/2018 278.89p 280.16p 278.53p 279.80p 657760
17/07/2018 278.53p 279.80p 277.81p 277.81p 1481306
16/07/2018 271.65p 279.80p 271.65p 278.89p 801846
13/07/2018 273.28p 279.08p 273.28p 278.17p 470236
12/07/2018 273.46p 276.54p 271.83p 275.63p 456337
11/07/2018 271.65p 274.91p 271.65p 274.55p 409008
10/07/2018 269.84p 275.27p 268.93p 274.91p 716759
09/07/2018 274.37p 274.37p 269.39p 271.29p 736788
06/07/2018 273.64p 275.09p 271.83p 272.74p 423936
05/07/2018 276.18p 276.18p 269.84p 273.46p 805170
04/07/2018 277.99p 277.99p 274.37p 275.63p 418197
03/07/2018 276.18p 277.45p 275.45p 276.18p 471368
02/07/2018 278.17p 279.26p 275.45p 275.45p 378779
29/06/2018 278.53p 279.80p 276.72p 278.89p 581496
28/06/2018 277.99p 279.26p 276.90p 278.35p 461610
27/06/2018 279.80p 279.80p 276.36p 278.71p 908397
26/06/2018 282.15p 282.88p 277.26p 278.89p 652348
25/06/2018 280.52p 284.33p 278.35p 281.79p 925467
22/06/2018 280.16p 283.42p 278.53p 282.88p 640502
21/06/2018 285.05p 285.41p 279.62p 280.71p 548761
20/06/2018 288.49p 289.58p 284.87p 284.87p 541177
19/06/2018 287.41p 289.58p 285.23p 286.50p 511495
18/06/2018 289.94p 289.94p 288.13p 288.85p 546166
15/06/2018 289.04p 290.48p 288.31p 290.48p 1648790
14/06/2018 289.76p 291.21p 288.13p 289.58p 1380664
13/06/2018 289.22p 292.66p 289.22p 290.85p 1678919
12/06/2018 291.21p 291.21p 287.95p 288.85p 1168462
11/06/2018 287.41p 292.48p 286.50p 291.03p 776454
08/06/2018 283.24p 288.31p 282.15p 287.22p 567156
07/06/2018 284.69p 286.86p 284.69p 285.59p 1276673
06/06/2018 284.51p 286.86p 283.96p 285.59p 606494
05/06/2018 282.70p 284.51p 281.97p 284.51p 656039
04/06/2018 279.80p 285.05p 279.80p 283.96p 788032
01/06/2018 279.44p 279.62p 276.36p 279.08p 626254
31/05/2018 275.63p 278.53p 275.27p 276.72p 899240
30/05/2018 274.00p 277.08p 273.10p 274.55p 799376
29/05/2018 275.82p 276.56p 273.28p 273.46p 743518
25/05/2018 278.89p 281.43p 277.26p 277.81p 485088
24/05/2018 277.81p 279.44p 277.08p 277.81p 738766
23/05/2018 282.70p 285.05p 275.45p 277.81p 1589746
22/05/2018 285.78p 289.63p 285.78p 285.78p 797001
21/05/2018 284.15p 285.96p 282.52p 285.23p 624270
18/05/2018 289.76p 289.76p 279.44p 281.79p 1138622
17/05/2018 283.96p 291.93p 278.86p 291.57p 1582023
16/05/2018 286.32p 286.86p 284.15p 284.15p 659658
15/05/2018 288.67p 288.67p 284.69p 285.05p 694487
14/05/2018 288.85p 289.20p 286.14p 286.86p 792884
11/05/2018 289.76p 291.21p 287.95p 288.49p 745335
10/05/2018 289.40p 290.67p 287.95p 289.04p 643019
09/05/2018 286.50p 289.58p 284.87p 289.22p 610479
08/05/2018 286.32p 289.76p 286.32p 286.50p 623502
04/05/2018 288.13p 288.67p 286.86p 286.86p 427726
03/05/2018 287.41p 287.41p 284.51p 286.50p 536966
02/05/2018 284.87p 289.04p 284.87p 286.86p 940947
01/05/2018 284.33p 286.86p 284.33p 285.23p 467019
30/04/2018 283.96p 284.33p 282.95p 283.78p 746404
27/04/2018 279.80p 283.60p 279.66p 283.42p 970419
26/04/2018 275.82p 280.52p 275.82p 279.80p 972621
25/04/2018 276.00p 277.08p 275.09p 275.27p 688696
24/04/2018 274.55p 276.18p 274.37p 276.18p 878882
23/04/2018 274.73p 274.73p 272.19p 273.82p 1015694
20/04/2018 273.82p 275.09p 273.10p 273.82p 555859
19/04/2018 271.83p 275.63p 271.83p 273.28p 821028
18/04/2018 270.56p 274.19p 269.30p 272.01p 2010256
17/04/2018 267.85p 269.84p 267.12p 269.84p 944705
16/04/2018 268.03p 269.66p 265.85p 267.12p 771749
13/04/2018 266.76p 269.05p 265.17p 268.75p 966025
12/04/2018 267.30p 267.30p 264.95p 266.58p 1262941
11/04/2018 267.12p 272.01p 266.76p 266.76p 709192
10/04/2018 268.93p 269.84p 266.76p 267.67p 837305
09/04/2018 268.39p 270.56p 266.40p 268.03p 618615
06/04/2018 266.40p 269.30p 264.77p 268.93p 1364428
05/04/2018 263.32p 267.85p 262.23p 267.48p 1307364
04/04/2018 260.42p 264.04p 260.42p 263.68p 996171
03/04/2018 259.52p 261.87p 258.07p 261.15p 838427
29/03/2018 260.60p 262.96p 258.61p 261.69p 1023468
28/03/2018 257.52p 262.23p 257.52p 260.78p 1167746
27/03/2018 260.60p 261.61p 258.07p 259.52p 677466
26/03/2018 256.80p 259.34p 256.80p 258.25p 883697
23/03/2018 258.79p 261.15p 257.52p 258.43p 1066915
22/03/2018 261.87p 263.50p 257.52p 259.70p 890268
21/03/2018 262.41p 263.32p 261.69p 262.60p 2836426
20/03/2018 262.05p 262.96p 259.34p 262.23p 752685
19/03/2018 258.43p 261.51p 254.92p 260.97p 557438
16/03/2018 259.34p 260.24p 257.89p 258.61p 2618085
15/03/2018 257.71p 260.24p 256.08p 258.97p 1326702
14/03/2018 258.61p 259.52p 256.18p 258.07p 1275324
13/03/2018 256.62p 260.78p 256.62p 259.15p 1037258
12/03/2018 254.99p 257.16p 253.90p 257.16p 967004
09/03/2018 254.81p 256.62p 252.09p 253.72p 742492
08/03/2018 247.74p 254.81p 247.74p 254.45p 734619
07/03/2018 244.49p 247.74p 244.49p 247.74p 738024
06/03/2018 246.48p 247.74p 243.40p 245.57p 711260
05/03/2018 244.12p 245.57p 241.13p 245.39p 777945
02/03/2018 245.93p 245.93p 243.40p 243.94p 900480
01/03/2018 247.20p 247.56p 245.03p 245.03p 547630
28/02/2018 250.46p 250.46p 247.20p 247.20p 1044376
27/02/2018 254.63p 254.63p 250.64p 250.82p 726823
26/02/2018 253.18p 255.17p 251.19p 253.54p 793000
23/02/2018 250.28p 253.72p 249.19p 252.63p 636509
22/02/2018 250.46p 250.64p 246.66p 250.28p 925318
21/02/2018 252.63p 252.63p 250.28p 252.27p 446920
20/02/2018 251.73p 252.27p 250.28p 251.91p 496497
19/02/2018 249.56p 251.19p 248.11p 250.82p 783907
16/02/2018 251.73p 251.73p 247.02p 251.19p 1056303
15/02/2018 245.57p 246.84p 241.23p 246.66p 1395328
14/02/2018 245.39p 247.56p 243.58p 244.12p 552603
13/02/2018 248.29p 249.01p 244.85p 244.85p 588944
12/02/2018 248.83p 249.01p 245.93p 246.66p 541989
09/02/2018 246.84p 248.29p 243.04p 245.93p 1365428
08/02/2018 249.01p 254.81p 246.66p 247.20p 1327153
07/02/2018 248.11p 251.55p 245.57p 250.64p 849631
06/02/2018 246.30p 249.56p 243.69p 245.75p 1177262
05/02/2018 256.98p 256.98p 249.92p 251.19p 1417005
02/02/2018 258.79p 259.34p 256.08p 258.43p 894684
01/02/2018 262.96p 263.86p 257.71p 259.52p 1306703
31/01/2018 261.87p 263.46p 259.88p 261.33p 1043432
30/01/2018 266.22p 266.22p 261.51p 261.51p 746954
29/01/2018 272.74p 273.10p 265.70p 266.40p 986130
26/01/2018 269.11p 273.10p 262.67p 271.47p 1628956
25/01/2018 263.68p 272.92p 262.60p 268.39p 3106651
24/01/2018 256.98p 259.34p 256.08p 258.25p 1410134
23/01/2018 255.89p 258.43p 254.45p 257.71p 835398
22/01/2018 255.89p 257.34p 254.99p 256.26p 594215
19/01/2018 254.63p 258.07p 253.90p 255.71p 1770474
18/01/2018 258.79p 258.97p 254.45p 254.99p 1284110
17/01/2018 257.71p 259.52p 254.63p 258.97p 1067178
16/01/2018 254.63p 258.61p 254.63p 258.61p 819554
15/01/2018 256.08p 256.08p 251.00p 255.53p 1172952
12/01/2018 255.17p 257.52p 252.03p 254.99p 821561
11/01/2018 259.88p 259.88p 254.45p 254.81p 1239518
10/01/2018 262.60p 264.95p 259.70p 260.06p 1023224
09/01/2018 263.32p 263.86p 261.51p 262.23p 653915
08/01/2018 262.78p 264.23p 262.23p 262.41p 598706
05/01/2018 259.52p 263.32p 259.52p 262.60p 1068598
04/01/2018 262.60p 262.60p 259.15p 261.87p 2211707
03/01/2018 256.26p 261.51p 255.89p 261.51p 987387
02/01/2018 259.70p 261.87p 256.98p 258.07p 588777
29/12/2017 260.33p 262.14p 258.16p 262.14p 239062
28/12/2017 259.97p 260.69p 259.61p 260.69p 471113
27/12/2017 261.06p 263.50p 260.51p 263.50p 499731
22/12/2017 259.61p 261.71p 259.34p 260.87p 331198
21/12/2017 261.33p 261.78p 259.61p 260.78p 812302
20/12/2017 261.96p 262.87p 260.15p 260.78p 824374
19/12/2017 264.32p 264.32p 260.15p 262.60p 926692
18/12/2017 262.78p 263.95p 260.42p 263.59p 1021727
15/12/2017 260.78p 262.14p 259.43p 261.69p 1672091
14/12/2017 259.15p 260.87p 256.80p 260.51p 1258021
13/12/2017 260.06p 260.51p 255.98p 259.43p 1791864
12/12/2017 262.60p 269.30p 259.15p 260.60p 1079149
11/12/2017 261.33p 261.33p 257.98p 259.15p 521657
08/12/2017 255.89p 260.97p 255.89p 259.43p 880813
07/12/2017 256.44p 256.89p 254.81p 255.98p 1017918
06/12/2017 252.27p 258.43p 252.09p 255.62p 1017415
05/12/2017 251.10p 253.94p 250.37p 253.63p 983991
04/12/2017 253.45p 253.45p 249.74p 250.46p 761050
01/12/2017 254.90p 256.35p 250.28p 250.55p 1022123
30/11/2017 257.61p 258.07p 252.63p 254.63p 1679089
29/11/2017 260.33p 348.84p 256.80p 258.52p 1842676
28/11/2017 258.97p 259.79p 258.07p 259.79p 782960
27/11/2017 257.61p 260.62p 257.61p 259.06p 1035082
24/11/2017 262.41p 262.41p 258.16p 258.16p 1089999
23/11/2017 259.34p 262.14p 259.06p 260.78p 597965
22/11/2017 262.69p 263.09p 258.16p 259.61p 1112441
21/11/2017 256.80p 266.40p 256.44p 262.96p 1481575
20/11/2017 254.81p 258.34p 254.49p 257.16p 658372
17/11/2017 257.07p 258.07p 256.17p 256.17p 540798
16/11/2017 256.26p 258.07p 255.53p 257.52p 947118
15/11/2017 253.18p 255.26p 252.63p 255.08p 1966043
14/11/2017 250.64p 255.62p 249.28p 254.72p 1335633
13/11/2017 255.53p 255.53p 248.49p 249.01p 1064752
10/11/2017 252.63p 254.63p 251.28p 253.00p 844536
09/11/2017 253.54p 257.34p 252.27p 252.27p 977477
08/11/2017 258.16p 258.97p 256.80p 257.71p 678003
07/11/2017 257.43p 258.79p 256.71p 258.43p 1015105
06/11/2017 258.34p 258.34p 257.16p 258.07p 457198
03/11/2017 259.06p 260.33p 256.62p 257.89p 1533979

*Close Price adjusted for both dividends and splits