Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/11/2026 185.90p 185.90p 180.60p 182.00p 1329415
12/11/2026 184.10p 185.80p 181.15p 181.50p 5251755
11/11/2026 181.00p 184.00p 181.00p 182.10p 1223807
10/11/2026 187.00p 187.20p 182.50p 182.50p 1296679
09/11/2026 184.00p 185.90p 183.50p 184.60p 2022862
06/11/2026 188.00p 188.00p 183.30p 184.30p 1378900
05/11/2026 190.00p 190.10p 185.80p 186.80p 3691702
04/11/2026 183.60p 187.00p 183.00p 186.00p 1393486
03/11/2026 186.60p 186.60p 183.40p 183.90p 2015822
02/11/2026 184.00p 187.10p 179.80p 185.90p 2116773
30/10/2026 185.00p 185.00p 179.00p 181.00p 3946758
29/10/2026 180.20p 182.80p 178.80p 181.30p 1265524
28/10/2026 185.00p 185.00p 179.30p 180.30p 2983704
27/10/2026 184.00p 184.00p 178.10p 180.90p 1426164
26/10/2026 180.00p 182.65p 179.50p 179.70p 1373987
23/10/2026 183.80p 183.80p 179.10p 180.70p 3971220
22/10/2026 179.10p 179.70p 177.60p 179.50p 901994
21/10/2026 178.20p 180.40p 175.60p 179.30p 1566501
20/10/2026 174.00p 177.50p 173.50p 177.10p 1598966
19/10/2026 178.60p 178.60p 174.80p 175.30p 1973461
16/10/2026 180.00p 180.00p 175.14p 177.20p 4691331
15/10/2026 167.20p 177.10p 167.20p 176.20p 5707024
14/10/2026 168.00p 171.80p 166.70p 170.90p 2450287
13/10/2026 168.10p 168.10p 163.80p 166.70p 4589590
12/10/2026 163.80p 164.60p 159.80p 164.10p 1139749
09/10/2026 158.70p 164.15p 158.70p 162.00p 1584039
08/10/2026 165.00p 165.00p 157.50p 159.90p 2648808
07/10/2026 164.00p 166.40p 163.80p 163.90p 1700732
06/10/2026 161.00p 166.30p 161.00p 166.10p 2616798
05/10/2026 163.00p 164.40p 161.80p 162.80p 2071788
02/10/2026 161.00p 164.70p 161.00p 163.00p 1726931
01/10/2026 163.20p 167.00p 161.80p 162.60p 1749501
30/09/2026 167.40p 169.80p 166.80p 167.20p 2501810
29/09/2026 168.50p 168.70p 164.20p 167.50p 5153989
28/09/2026 167.20p 167.20p 163.20p 164.50p 1549813
25/09/2026 164.00p 165.80p 163.00p 163.30p 1402923
24/09/2026 164.80p 165.60p 163.30p 164.00p 3384812
23/09/2026 167.40p 169.00p 164.70p 164.70p 1287067
22/09/2026 170.10p 170.20p 166.00p 167.10p 4611107
21/09/2026 165.00p 168.50p 165.00p 167.60p 1311854
18/09/2026 166.20p 167.70p 165.10p 165.10p 3305606
17/09/2026 165.20p 169.30p 165.20p 167.70p 3367013
16/09/2026 165.00p 169.00p 165.00p 167.70p 6210021
15/09/2026 168.50p 168.50p 163.10p 165.90p 2879798
14/09/2026 165.90p 166.80p 164.00p 164.70p 2843522
11/09/2026 165.50p 167.90p 165.50p 165.90p 2031313
10/09/2026 172.00p 172.00p 166.10p 166.10p 2269174
09/09/2026 169.00p 170.70p 168.00p 168.00p 1832360
08/09/2026 169.00p 173.40p 169.00p 171.00p 1462117
07/09/2026 168.60p 172.20p 167.50p 170.40p 3030736
04/09/2026 168.30p 169.90p 166.70p 168.00p 3770459
03/09/2026 170.20p 170.30p 165.70p 168.30p 999899
02/09/2026 167.40p 169.30p 166.80p 167.40p 4982098
01/09/2026 172.90p 174.30p 167.40p 168.20p 4035532
28/08/2026 174.80p 174.80p 172.60p 173.70p 4126847
27/08/2026 178.50p 178.50p 172.20p 173.10p 3067478
26/08/2026 179.00p 179.00p 175.30p 175.30p 3017395
25/08/2026 179.00p 179.90p 175.50p 175.50p 2802676
24/08/2026 179.10p 180.30p 177.00p 178.00p 3087018
21/08/2026 174.00p 178.90p 174.00p 178.60p 1680605
20/08/2026 172.50p 176.60p 172.50p 176.60p 2982146
19/08/2026 174.50p 174.50p 170.70p 174.10p 3898161
18/08/2026 173.10p 174.70p 172.51p 173.20p 1476619
14/08/2026 178.90p 178.90p 174.90p 176.10p 745409
13/08/2026 176.80p 177.70p 174.80p 177.00p 3467793
12/08/2026 173.80p 177.00p 173.30p 175.00p 1526634
11/08/2026 172.00p 177.20p 172.00p 173.90p 1143731
10/08/2026 176.70p 179.40p 172.40p 173.80p 1413383
07/08/2026 176.00p 176.30p 172.40p 176.30p 1458148
06/08/2026 178.40p 178.40p 172.80p 174.00p 1006169
05/08/2026 177.00p 177.00p 173.80p 174.20p 3312304
04/08/2026 175.00p 175.50p 172.20p 174.70p 2368945
03/08/2026 174.20p 176.50p 172.30p 173.10p 1980043
31/07/2026 176.60p 179.30p 174.50p 174.50p 1815351
30/07/2026 172.00p 178.70p 172.00p 175.70p 901223
29/07/2026 175.50p 179.60p 174.10p 174.60p 3924127
28/07/2026 180.00p 180.00p 175.80p 176.00p 2981671
27/07/2026 180.60p 181.00p 176.90p 176.90p 1335227
24/07/2026 172.00p 178.20p 172.00p 177.60p 1706352
23/07/2026 176.70p 181.20p 174.20p 175.10p 2561129
22/07/2026 173.80p 179.50p 173.00p 179.50p 5868662
21/07/2026 175.00p 175.20p 170.40p 175.10p 2757567
20/07/2026 175.70p 176.20p 171.80p 172.50p 3750917
17/07/2026 174.20p 177.60p 171.50p 175.70p 1199109
16/07/2026 176.00p 176.00p 172.10p 175.20p 3408913
15/07/2026 170.90p 175.40p 170.70p 174.80p 1563590
14/07/2026 176.00p 176.00p 170.90p 173.70p 1065293
13/07/2026 174.90p 175.60p 170.50p 174.80p 1165976
10/07/2026 169.00p 175.90p 169.00p 173.30p 1352148
09/07/2026 169.60p 174.10p 168.70p 172.80p 3918211
08/07/2026 172.00p 176.90p 168.90p 170.10p 5012730
07/07/2026 175.80p 175.80p 172.60p 173.80p 1335598
06/07/2026 172.00p 178.00p 172.00p 172.90p 818177
03/07/2026 175.60p 178.00p 174.50p 174.50p 2477930
02/07/2026 173.00p 177.30p 170.80p 176.30p 4809518
01/07/2026 169.80p 172.20p 168.60p 171.90p 2551323
30/06/2026 171.50p 173.90p 168.60p 169.70p 6374863
29/06/2026 173.00p 173.00p 168.20p 170.50p 3104141
26/06/2026 168.50p 171.90p 168.50p 170.80p 2384923
25/06/2026 169.60p 173.30p 169.10p 170.40p 3417174
24/06/2026 166.30p 169.80p 162.00p 169.50p 5005256
23/06/2026 162.70p 165.20p 161.50p 163.40p 2119842
22/06/2026 165.10p 167.10p 163.50p 165.00p 2894805
19/06/2026 165.00p 167.80p 164.80p 165.20p 3881887
18/06/2026 164.90p 167.50p 162.70p 167.40p 3816000
17/06/2026 168.40p 169.30p 164.60p 165.10p 1973594
16/06/2026 165.10p 168.80p 164.30p 167.80p 4741129
15/06/2026 164.50p 170.75p 164.50p 165.70p 6660876
12/06/2026 165.20p 168.59p 165.20p 167.00p 3417681
11/06/2026 163.50p 164.70p 161.70p 164.60p 7296595
10/06/2026 159.80p 166.70p 159.50p 164.50p 7494425
09/06/2026 153.00p 160.65p 152.40p 159.40p 6397941
08/06/2026 151.00p 155.10p 149.44p 153.30p 7283383
05/06/2026 154.00p 154.60p 150.40p 150.40p 1860908
04/06/2026 151.60p 153.40p 151.30p 152.60p 3794170
03/06/2026 152.80p 154.20p 151.70p 151.70p 8671997
02/06/2026 153.40p 155.20p 152.70p 153.80p 4173607
01/06/2026 156.00p 157.70p 150.90p 152.00p 7011087
29/05/2026 156.30p 159.80p 156.30p 158.10p 3928906
28/05/2026 155.40p 158.60p 154.90p 158.00p 5668905
27/05/2026 153.00p 158.30p 152.50p 156.90p 5169767
26/05/2026 155.90p 156.00p 153.20p 155.00p 3695124
22/05/2026 153.00p 154.90p 152.80p 152.80p 1576527
21/05/2026 152.20p 154.63p 151.90p 153.20p 2570592
20/05/2026 154.50p 156.20p 151.00p 156.00p 3734998
19/05/2026 154.60p 155.60p 152.50p 153.00p 3182592
18/05/2026 150.80p 154.20p 149.50p 153.00p 6309118
15/05/2026 154.70p 156.70p 150.70p 151.30p 7190654
14/05/2026 154.00p 156.70p 150.30p 156.70p 7447997
13/05/2026 154.90p 156.20p 153.80p 155.20p 1435320
12/05/2026 157.00p 159.81p 154.00p 154.40p 1738869
11/05/2026 160.60p 161.90p 158.60p 159.90p 4050537
08/05/2026 160.00p 161.00p 158.20p 161.00p 2264400
07/05/2026 164.40p 166.40p 161.00p 161.30p 3110549
06/05/2026 157.00p 167.20p 157.00p 164.80p 2428980
05/05/2026 158.00p 161.30p 157.00p 159.40p 3312919
01/05/2026 159.40p 163.00p 158.10p 158.80p 1166182
30/04/2026 157.00p 160.30p 156.80p 160.30p 2476443
29/04/2026 162.00p 164.90p 157.30p 157.30p 1862669
28/04/2026 167.50p 168.60p 162.30p 164.20p 3053559
27/04/2026 167.00p 169.83p 167.00p 167.90p 567468
24/04/2026 167.00p 170.90p 167.00p 168.70p 879535
23/04/2026 169.90p 172.10p 169.80p 170.90p 1435808
22/04/2026 171.00p 173.80p 171.00p 171.30p 1520759
21/04/2026 168.80p 174.90p 168.80p 172.10p 3865502
20/04/2026 175.60p 176.50p 172.10p 173.00p 625121
17/04/2026 175.80p 178.20p 172.70p 177.30p 3121191
16/04/2026 176.00p 177.80p 173.50p 174.70p 1291792
15/04/2026 174.70p 175.30p 172.40p 173.50p 781275
14/04/2026 172.20p 174.70p 170.10p 174.00p 1335876
13/04/2026 168.20p 171.60p 168.00p 169.50p 597156
10/04/2026 170.80p 171.70p 166.10p 171.20p 2723150
09/04/2026 170.50p 171.20p 167.80p 169.10p 945755
08/04/2026 169.90p 174.20p 169.90p 170.50p 1763521
07/04/2026 165.00p 167.00p 163.40p 164.10p 1437813
02/04/2026 162.20p 166.40p 161.80p 165.00p 1363021
01/04/2026 165.00p 167.60p 162.00p 165.00p 2570374
31/03/2026 160.00p 164.60p 160.00p 162.00p 3072606
30/03/2026 159.00p 163.00p 158.94p 163.00p 1864694
27/03/2026 160.60p 161.00p 157.40p 159.00p 2095034
26/03/2026 159.00p 161.00p 158.00p 160.00p 2418273
25/03/2026 163.40p 164.00p 160.20p 160.60p 1528830
24/03/2026 165.60p 165.60p 159.80p 159.80p 2669180
23/03/2026 162.00p 166.40p 156.60p 161.80p 2610895
20/03/2026 171.40p 172.20p 164.20p 164.20p 5500228
19/03/2026 172.00p 174.60p 168.80p 169.40p 1968843
18/03/2026 177.80p 179.00p 174.40p 176.00p 2010996
17/03/2026 171.60p 176.47p 170.00p 175.60p 1488439
16/03/2026 172.20p 174.20p 170.80p 171.80p 6358473
13/03/2026 170.00p 174.40p 170.00p 172.20p 1361274
12/03/2026 173.60p 175.20p 172.20p 172.20p 1255804
11/03/2026 178.60p 179.40p 173.40p 174.40p 1937212
10/03/2026 179.20p 182.20p 178.40p 179.20p 1329530
09/03/2026 177.60p 178.22p 171.40p 176.40p 2400903
06/03/2026 187.40p 187.40p 180.20p 181.60p 1466863
05/03/2026 184.80p 185.40p 181.60p 183.20p 1862187
04/03/2026 180.00p 183.60p 178.20p 183.20p 2254024
03/03/2026 185.60p 186.80p 179.60p 180.60p 2164653
02/03/2026 195.60p 195.60p 184.60p 187.40p 4295624
27/02/2026 191.20p 192.60p 189.20p 192.00p 9256340
26/02/2026 193.40p 193.40p 188.20p 190.20p 4364888
25/02/2026 190.00p 190.20p 187.40p 189.00p 3640514
24/02/2026 190.20p 191.40p 188.20p 188.20p 1970077
23/02/2026 192.00p 193.00p 189.60p 189.80p 3785686
20/02/2026 191.80p 193.80p 190.30p 191.80p 4105426
19/02/2026 194.00p 195.85p 189.00p 190.60p 1104078
18/02/2026 191.60p 195.80p 189.00p 189.60p 1377725
17/02/2026 194.00p 196.10p 190.00p 191.20p 5295822
16/02/2026 193.40p 196.00p 189.00p 190.40p 3862373
13/02/2026 188.00p 196.50p 188.00p 193.80p 2542314
12/02/2026 188.60p 194.67p 187.60p 192.60p 2635386
11/02/2026 186.60p 196.18p 186.60p 191.00p 2128139
10/02/2026 188.80p 195.20p 188.60p 191.20p 10312068
09/02/2026 194.00p 194.00p 186.60p 190.60p 2244503
06/02/2026 195.20p 195.48p 188.60p 189.60p 2086295
05/02/2026 194.00p 197.00p 188.80p 191.20p 2416728
04/02/2026 189.00p 202.79p 189.00p 196.60p 1487273
03/02/2026 191.60p 197.83p 191.00p 193.60p 1575252
02/02/2026 198.60p 199.25p 193.20p 193.60p 1224393
30/01/2026 193.00p 199.66p 193.00p 194.00p 1702635

*Close Price adjusted for both dividends and splits