Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/10/2019 249.20p 249.20p 244.40p 245.60p 800302
03/10/2019 249.60p 251.20p 245.60p 247.80p 534616
02/10/2019 246.00p 248.60p 245.60p 246.80p 1080585
01/10/2019 245.40p 250.00p 244.20p 248.40p 1322662
30/09/2019 245.00p 249.60p 244.80p 246.00p 1002429
27/09/2019 250.60p 250.60p 244.80p 247.00p 1182773
26/09/2019 245.40p 245.80p 242.40p 245.00p 880690
25/09/2019 245.20p 246.40p 243.20p 243.20p 431897
24/09/2019 245.80p 248.44p 244.88p 245.80p 920844
23/09/2019 248.40p 248.60p 244.60p 246.80p 616556
20/09/2019 248.60p 251.04p 245.80p 246.80p 1461188
19/09/2019 247.40p 250.80p 247.40p 248.60p 522669
18/09/2019 245.80p 250.40p 245.80p 247.00p 766483
17/09/2019 245.80p 248.20p 245.39p 246.40p 772316
16/09/2019 245.00p 248.40p 244.20p 245.80p 708201
13/09/2019 246.60p 248.80p 246.40p 246.40p 1472912
12/09/2019 253.00p 253.31p 247.60p 247.60p 774351
11/09/2019 248.40p 253.80p 248.40p 252.40p 940545
10/09/2019 242.80p 247.60p 242.80p 247.60p 792329
09/09/2019 247.00p 247.10p 243.89p 245.40p 550287
06/09/2019 243.20p 245.80p 241.40p 244.60p 426953
05/09/2019 243.00p 244.60p 241.00p 242.80p 799418
04/09/2019 244.00p 244.00p 240.40p 243.60p 819166
03/09/2019 247.20p 247.20p 239.37p 239.80p 1005651
02/09/2019 244.40p 246.80p 244.40p 245.20p 443664
30/08/2019 239.80p 244.20p 239.80p 244.20p 1913957
29/08/2019 241.60p 243.40p 237.80p 239.80p 653195
28/08/2019 247.00p 247.60p 241.00p 242.80p 1906561
27/08/2019 244.60p 248.80p 242.00p 248.00p 1691244
23/08/2019 240.40p 247.13p 240.40p 244.20p 537850
22/08/2019 236.00p 239.40p 235.56p 239.40p 724795
21/08/2019 235.00p 237.40p 234.00p 237.40p 1411552
20/08/2019 234.80p 236.80p 234.20p 234.80p 1353676
19/08/2019 232.60p 237.00p 228.00p 235.40p 936258
16/08/2019 230.00p 231.40p 229.14p 231.20p 1097804
15/08/2019 233.20p 233.80p 228.00p 230.20p 1803947
14/08/2019 230.00p 230.80p 225.80p 230.20p 1411178
13/08/2019 224.20p 227.60p 220.60p 226.60p 1059984
12/08/2019 223.80p 223.80p 221.20p 222.80p 1262206
09/08/2019 223.00p 223.00p 219.09p 220.80p 631049
08/08/2019 218.60p 220.40p 217.20p 219.60p 606330
07/08/2019 218.40p 218.60p 214.95p 218.00p 422675
06/08/2019 220.00p 221.00p 215.98p 217.60p 718112
05/08/2019 221.60p 223.00p 216.20p 217.40p 1085129
02/08/2019 228.40p 228.40p 221.80p 222.40p 1173449
01/08/2019 226.20p 228.60p 225.40p 227.00p 682658
31/07/2019 233.80p 233.80p 227.40p 227.40p 1640907
30/07/2019 235.20p 239.60p 234.60p 234.60p 486386
29/07/2019 240.00p 241.60p 238.60p 239.20p 613882
26/07/2019 240.00p 243.20p 238.40p 238.60p 775638
25/07/2019 243.80p 243.80p 238.20p 242.60p 748863
24/07/2019 237.80p 240.00p 237.20p 239.00p 1078059
23/07/2019 236.40p 237.80p 235.20p 236.20p 489059
22/07/2019 236.00p 236.00p 233.00p 234.20p 726913
19/07/2019 234.20p 237.40p 233.00p 234.20p 452881
18/07/2019 235.40p 239.80p 235.40p 236.40p 465548
17/07/2019 238.00p 240.80p 238.00p 239.60p 504583
16/07/2019 244.20p 244.20p 239.20p 239.20p 666359
15/07/2019 246.00p 246.20p 243.00p 243.20p 360374
12/07/2019 246.00p 247.32p 242.60p 244.60p 397744
11/07/2019 246.40p 249.40p 245.40p 245.40p 620938
10/07/2019 250.60p 252.22p 246.60p 248.60p 520132
09/07/2019 246.20p 252.40p 245.02p 250.00p 812001
08/07/2019 249.80p 251.40p 247.40p 248.60p 346097
05/07/2019 252.60p 253.00p 249.00p 249.20p 647959
04/07/2019 252.20p 254.20p 250.80p 252.00p 553781
03/07/2019 248.80p 252.20p 248.80p 251.60p 536886
02/07/2019 248.20p 250.80p 246.20p 248.40p 662445
01/07/2019 248.60p 249.00p 246.20p 248.40p 1236025
28/06/2019 244.80p 245.80p 243.20p 245.60p 832149
27/06/2019 244.40p 244.40p 241.80p 243.40p 366670
26/06/2019 244.80p 244.80p 242.20p 243.40p 604403
25/06/2019 249.20p 251.60p 245.00p 245.40p 610155
24/06/2019 249.00p 251.12p 246.80p 249.00p 932556
21/06/2019 245.40p 249.20p 243.80p 249.20p 3016521
20/06/2019 242.00p 245.40p 242.00p 244.20p 858058
19/06/2019 243.40p 243.40p 238.40p 242.20p 994416
18/06/2019 241.60p 241.60p 238.80p 240.60p 851041
17/06/2019 245.00p 245.00p 240.00p 241.00p 768418
14/06/2019 241.00p 242.20p 239.40p 240.80p 425170
13/06/2019 241.00p 243.40p 240.40p 240.60p 666427
12/06/2019 244.00p 244.20p 239.00p 240.00p 947654
11/06/2019 247.00p 247.00p 242.20p 244.00p 1090308
10/06/2019 249.00p 249.20p 245.20p 246.00p 454405
07/06/2019 251.40p 251.40p 248.00p 248.00p 692490
06/06/2019 253.00p 254.40p 249.80p 252.40p 720613
05/06/2019 250.80p 254.60p 250.80p 253.00p 795864
04/06/2019 252.80p 253.80p 250.00p 251.80p 899554
03/06/2019 249.80p 254.80p 247.60p 253.40p 1236541
31/05/2019 250.20p 252.20p 248.16p 251.20p 713894
30/05/2019 249.20p 251.20p 248.40p 250.80p 822364
29/05/2019 248.80p 253.40p 248.00p 252.00p 1344093
28/05/2019 246.20p 250.40p 246.00p 248.80p 1319239
24/05/2019 248.40p 248.60p 245.80p 247.00p 751726
23/05/2019 251.80p 251.80p 244.20p 246.80p 970093
22/05/2019 260.00p 261.00p 251.40p 252.40p 1211185
21/05/2019 259.40p 260.20p 258.38p 260.00p 552388
20/05/2019 256.00p 258.80p 255.80p 258.60p 765446
17/05/2019 261.80p 261.80p 256.40p 257.80p 792191
16/05/2019 258.00p 264.20p 251.40p 261.80p 1821228
15/05/2019 260.00p 262.80p 257.60p 258.20p 1064744
14/05/2019 253.20p 259.90p 253.20p 258.40p 1490329
13/05/2019 255.20p 255.20p 253.00p 255.20p 378676
10/05/2019 251.20p 255.60p 251.20p 254.40p 462685
09/05/2019 254.40p 255.70p 249.00p 253.20p 684651
08/05/2019 251.20p 253.80p 249.80p 252.20p 503962
07/05/2019 254.60p 255.60p 251.00p 252.80p 754617
03/05/2019 255.60p 255.99p 252.60p 252.80p 242712
02/05/2019 256.60p 256.60p 251.60p 255.00p 748353
01/05/2019 248.80p 253.80p 248.80p 253.60p 263453
30/04/2019 256.60p 256.60p 251.20p 252.00p 1518760
29/04/2019 248.60p 255.60p 248.24p 254.80p 888329
26/04/2019 252.40p 252.40p 248.20p 248.60p 561106
25/04/2019 252.20p 252.20p 249.80p 251.00p 489712
24/04/2019 251.40p 253.00p 250.60p 251.80p 592533
23/04/2019 253.80p 253.80p 248.60p 252.80p 694863
18/04/2019 250.60p 253.20p 249.80p 253.20p 436268
17/04/2019 255.60p 257.92p 251.20p 251.60p 840519
16/04/2019 257.00p 257.41p 254.60p 256.60p 840175
15/04/2019 253.80p 257.00p 253.80p 256.00p 753217
12/04/2019 254.80p 255.40p 249.80p 255.40p 912118
11/04/2019 247.00p 253.20p 247.00p 252.80p 1024483
10/04/2019 248.20p 248.20p 245.40p 247.80p 659239
09/04/2019 244.80p 246.10p 244.20p 245.60p 813482
08/04/2019 244.20p 245.00p 242.60p 243.60p 706257
05/04/2019 243.00p 243.60p 239.60p 243.60p 891355
04/04/2019 248.20p 248.80p 243.00p 243.20p 1031114
03/04/2019 241.60p 242.80p 239.60p 242.40p 1397317
02/04/2019 239.60p 240.00p 236.80p 240.00p 2089791
01/04/2019 238.80p 241.60p 236.00p 237.40p 2981869
29/03/2019 235.60p 238.40p 235.20p 236.60p 2999163
28/03/2019 233.80p 236.40p 230.72p 236.20p 2965401
27/03/2019 235.40p 239.00p 234.60p 235.60p 1103018
26/03/2019 235.00p 238.40p 234.40p 236.40p 804905
25/03/2019 238.00p 239.02p 233.93p 235.20p 1054255
22/03/2019 244.60p 246.40p 238.40p 239.00p 777255
21/03/2019 247.20p 249.45p 242.00p 243.00p 1265732
20/03/2019 253.80p 253.80p 248.00p 248.00p 792458
19/03/2019 251.60p 253.20p 250.00p 253.00p 441904
18/03/2019 249.60p 252.20p 248.60p 250.80p 434707
15/03/2019 250.20p 252.60p 249.20p 250.60p 1169627
14/03/2019 245.60p 251.40p 245.60p 249.20p 856200
13/03/2019 245.40p 247.60p 243.60p 246.40p 1110882
12/03/2019 245.00p 249.80p 244.60p 245.80p 644202
11/03/2019 245.60p 246.42p 243.20p 244.40p 868333
08/03/2019 241.80p 246.20p 240.00p 245.20p 481264
07/03/2019 247.00p 247.40p 243.00p 245.20p 627837
06/03/2019 250.00p 252.20p 247.00p 248.00p 505751
05/03/2019 250.20p 251.30p 248.00p 251.00p 788282
04/03/2019 249.40p 250.00p 247.20p 248.00p 829883
01/03/2019 248.40p 249.24p 246.60p 249.20p 806645
28/02/2019 241.60p 247.80p 239.25p 247.00p 1139264
27/02/2019 244.00p 245.00p 243.00p 244.60p 268716
26/02/2019 240.60p 246.00p 240.60p 244.40p 932922
25/02/2019 244.60p 246.24p 240.40p 242.00p 1583603
22/02/2019 244.20p 250.40p 243.60p 244.20p 1397248
21/02/2019 241.40p 246.80p 240.40p 245.40p 1851532
20/02/2019 239.40p 241.80p 239.40p 241.40p 917990
19/02/2019 237.00p 241.60p 237.00p 241.60p 1445502
18/02/2019 234.20p 239.20p 234.00p 239.20p 1246019
15/02/2019 235.60p 237.20p 234.40p 235.00p 1372859
14/02/2019 242.00p 244.20p 236.20p 236.80p 1149657
13/02/2019 239.20p 242.60p 238.80p 242.40p 969013
12/02/2019 244.20p 246.00p 240.00p 240.20p 2067818
11/02/2019 237.80p 241.00p 236.80p 241.00p 1011995
08/02/2019 237.60p 237.92p 235.60p 235.60p 1029134
07/02/2019 238.40p 240.92p 237.00p 238.20p 1547772
06/02/2019 231.60p 240.20p 231.60p 240.20p 2156986
05/02/2019 231.00p 232.20p 229.00p 230.60p 952883
04/02/2019 231.20p 231.98p 229.20p 230.80p 888991
01/02/2019 226.80p 232.20p 226.80p 230.60p 1023057
31/01/2019 233.60p 236.60p 226.60p 228.40p 1382421
30/01/2019 230.60p 235.60p 230.60p 235.60p 1144722
29/01/2019 227.00p 233.80p 227.00p 232.80p 1050879
28/01/2019 227.00p 228.80p 225.40p 228.20p 1050713
25/01/2019 224.40p 227.20p 223.20p 226.60p 568023
24/01/2019 225.20p 225.60p 223.07p 224.80p 1104912
23/01/2019 224.60p 227.00p 222.80p 225.20p 2941788
22/01/2019 221.40p 224.40p 218.89p 224.40p 956288
21/01/2019 218.80p 223.00p 218.80p 223.00p 2991823
18/01/2019 217.40p 222.00p 217.40p 221.00p 756235
17/01/2019 214.40p 217.40p 213.69p 217.40p 2000766
16/01/2019 216.40p 220.00p 213.80p 214.80p 1005858
15/01/2019 213.60p 217.80p 213.60p 216.80p 1780436
14/01/2019 214.80p 216.60p 213.40p 215.40p 1058531
11/01/2019 214.40p 218.80p 214.00p 216.00p 1139347
10/01/2019 216.80p 219.20p 215.20p 215.60p 1203320
09/01/2019 215.00p 218.80p 215.00p 216.80p 1233399
08/01/2019 213.00p 218.80p 212.64p 217.20p 1230350
07/01/2019 208.20p 213.40p 208.00p 213.20p 885889
04/01/2019 208.00p 210.49p 207.40p 207.80p 900153
03/01/2019 205.00p 208.40p 204.00p 207.00p 923603
02/01/2019 208.80p 210.20p 206.00p 206.20p 797361
31/12/2018 205.00p 210.80p 205.00p 209.80p 622513
28/12/2018 206.60p 208.20p 205.40p 207.60p 1180327
27/12/2018 205.00p 208.20p 205.00p 205.80p 656171
24/12/2018 209.00p 209.95p 205.00p 205.80p 360027
21/12/2018 212.00p 214.40p 208.40p 209.00p 2547673
20/12/2018 212.00p 214.20p 209.20p 212.20p 1528204
19/12/2018 212.40p 216.40p 212.20p 214.00p 1417132

*Close Price adjusted for both dividends and splits