1. Share Prices

  2. Grainger PLC (GRI)

184.40p-3.00 (-1.60%)16 Sep 2025, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Grainger PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 2025186.60p188.20p184.00p184.40p3,456,004
Sep 15, 2025187.60p189.40p186.60p187.40p1,792,293
Sep 12, 2025188.80p190.60p187.34p187.80p1,835,432
Sep 11, 2025191.40p191.60p187.40p189.40p3,209,800
Sep 10, 2025188.80p190.63p188.40p190.20p3,815,889
Sep 9, 2025191.60p193.60p188.80p190.00p1,620,717
Sep 8, 2025192.20p193.88p190.80p191.80p1,366,739
Sep 5, 2025193.00p193.00p189.20p191.20p1,799,520
Sep 4, 2025187.60p190.00p187.40p189.80p1,372,420
Sep 3, 2025186.60p188.80p184.60p188.00p1,364,267
Sep 2, 2025195.20p196.20p187.00p187.00p1,941,961
Sep 1, 2025194.00p196.20p194.00p195.20p986,252
Aug 29, 2025196.20p197.80p194.20p194.20p3,128,874
Aug 28, 2025198.60p199.40p195.00p196.80p1,416,221
Aug 27, 2025197.60p199.60p197.00p198.00p941,042
Aug 26, 2025205.00p205.00p197.20p197.80p1,648,999
Aug 22, 2025196.00p201.50p196.00p201.00p841,854
Aug 21, 2025202.50p202.50p197.60p199.80p879,595
Aug 20, 2025197.60p200.00p197.20p200.00p1,327,146
Aug 19, 2025199.20p200.50p198.80p198.80p1,333,457
Aug 18, 2025202.50p203.72p199.00p199.60p2,195,425
Aug 15, 2025200.00p205.00p199.00p202.00p1,793,707
Aug 14, 2025208.50p208.50p201.50p203.50p1,355,896
Aug 13, 2025204.00p205.50p202.00p204.50p1,385,778
Aug 12, 2025204.50p207.50p203.50p204.00p1,859,839
Aug 11, 2025212.00p212.50p206.00p206.00p889,335
Aug 8, 2025210.00p211.00p208.10p211.00p4,117,498
Aug 7, 2025213.00p213.00p205.50p207.50p1,017,088
Aug 6, 2025206.50p209.50p206.00p209.00p883,370
Aug 5, 2025207.00p207.50p205.50p207.00p2,187,115
Aug 4, 2025201.50p206.00p201.50p206.00p3,058,003
Aug 1, 2025202.50p205.00p199.40p202.00p1,213,733
Jul 31, 2025206.00p207.52p205.00p205.50p1,244,302
Jul 30, 2025207.50p208.50p205.80p206.00p1,997,372
Jul 29, 2025209.50p210.50p206.00p207.00p1,209,534
Jul 28, 2025209.50p212.00p208.50p210.50p1,581,880
Jul 25, 2025206.50p209.00p206.40p207.50p462,448
Jul 24, 2025206.50p208.50p205.50p208.50p2,942,454
Jul 23, 2025210.50p212.50p206.28p207.50p1,521,730
Jul 22, 2025209.00p211.50p209.00p209.50p1,647,826
Jul 21, 2025208.80p210.50p207.00p209.50p2,277,217
Jul 18, 2025203.50p208.00p203.50p207.50p1,916,316
Jul 17, 2025203.00p208.00p203.00p206.50p2,812,128
Jul 16, 2025202.50p206.50p202.50p204.50p2,402,357
Jul 15, 2025208.50p210.50p204.50p206.00p1,568,754
Jul 14, 2025202.50p209.00p202.50p208.50p1,776,234
Jul 11, 2025205.50p208.00p204.00p205.50p3,727,771
Jul 10, 2025209.00p209.50p205.95p206.50p1,036,297
Jul 9, 2025206.00p209.50p206.00p208.50p1,883,929
Jul 8, 2025206.00p207.52p204.50p207.50p1,742,624
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.