Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/05/2024 267.50p 267.50p 257.00p 258.00p 1070256
16/05/2024 268.00p 273.50p 259.67p 264.00p 1022388
15/05/2024 272.00p 276.00p 271.30p 272.00p 1477543
14/05/2024 272.00p 272.00p 268.00p 269.00p 753194
13/05/2024 273.00p 273.00p 269.00p 269.50p 427540
10/05/2024 273.00p 273.00p 268.50p 272.00p 628659
09/05/2024 271.50p 273.00p 266.50p 269.50p 578373
08/05/2024 271.00p 273.00p 267.50p 270.50p 563762
07/05/2024 270.50p 272.50p 267.00p 270.50p 636937
03/05/2024 256.00p 267.00p 256.00p 266.50p 453958
02/05/2024 264.00p 264.00p 258.50p 262.00p 620468
01/05/2024 257.50p 260.50p 256.00p 259.00p 482596
30/04/2024 255.00p 261.50p 255.00p 256.50p 1531842
29/04/2024 255.00p 264.00p 255.00p 261.00p 451995
26/04/2024 252.50p 260.00p 252.50p 259.00p 461871
25/04/2024 249.00p 257.00p 249.00p 254.00p 455602
24/04/2024 257.00p 260.00p 253.00p 253.00p 642675
23/04/2024 259.50p 259.50p 253.00p 258.00p 808265
22/04/2024 246.50p 258.00p 246.50p 255.00p 589460
19/04/2024 254.50p 254.50p 248.00p 252.50p 411150
18/04/2024 244.50p 253.00p 244.50p 251.00p 1018977
17/04/2024 248.00p 252.00p 247.26p 249.50p 708539
16/04/2024 252.50p 253.00p 249.50p 251.50p 960205
15/04/2024 251.50p 259.00p 251.50p 256.00p 345784
12/04/2024 257.50p 259.50p 255.50p 256.50p 372300
11/04/2024 250.50p 259.00p 250.50p 256.00p 514987
10/04/2024 261.00p 263.50p 253.00p 255.50p 457415
09/04/2024 254.00p 261.00p 254.00p 260.00p 493708
08/04/2024 260.50p 260.50p 257.00p 260.00p 447159
05/04/2024 262.00p 262.00p 256.00p 257.00p 773985
04/04/2024 256.00p 259.50p 254.50p 259.50p 1339346
03/04/2024 250.00p 255.50p 250.00p 254.00p 524392
02/04/2024 252.50p 263.00p 252.50p 254.50p 842183
28/03/2024 257.80p 260.40p 256.80p 257.80p 779831
27/03/2024 252.40p 259.04p 252.40p 258.80p 596567
26/03/2024 254.60p 259.80p 253.88p 258.00p 595447
25/03/2024 256.00p 261.00p 256.00p 258.20p 617953
22/03/2024 260.20p 262.40p 258.80p 262.40p 1865924
21/03/2024 260.60p 261.40p 257.60p 259.60p 476419
20/03/2024 262.00p 262.00p 253.80p 255.40p 545497
19/03/2024 262.00p 262.00p 252.00p 253.80p 644710
18/03/2024 250.20p 258.40p 250.20p 256.80p 419112
15/03/2024 258.60p 258.60p 251.40p 256.40p 2959803
14/03/2024 256.80p 259.20p 252.60p 252.60p 1191521
13/03/2024 251.60p 257.00p 250.00p 257.00p 1202782
12/03/2024 262.20p 262.20p 253.60p 254.40p 970983
11/03/2024 260.00p 261.80p 255.60p 260.20p 808512
08/03/2024 251.60p 260.40p 251.60p 260.00p 1434963
07/03/2024 247.40p 256.40p 245.20p 254.00p 1205360
06/03/2024 255.00p 259.80p 249.20p 251.20p 1875429
05/03/2024 250.20p 255.60p 250.20p 254.60p 853510
04/03/2024 251.00p 257.60p 250.60p 254.00p 711402
01/03/2024 252.20p 257.60p 250.40p 256.00p 842185
29/02/2024 250.00p 254.80p 249.20p 249.20p 2135352
28/02/2024 264.80p 264.80p 247.60p 251.80p 1027282
27/02/2024 259.00p 266.60p 259.00p 260.40p 653280
26/02/2024 264.00p 266.60p 263.04p 265.40p 1087849
23/02/2024 265.20p 267.80p 263.80p 265.80p 842689
22/02/2024 264.00p 266.60p 261.80p 266.20p 629391
21/02/2024 258.00p 267.40p 258.00p 264.40p 652550
20/02/2024 263.60p 265.80p 262.60p 264.40p 484718
19/02/2024 267.00p 268.36p 263.80p 265.40p 649300
16/02/2024 268.20p 269.00p 262.20p 268.80p 1603838
15/02/2024 262.80p 267.20p 262.80p 267.20p 829442
14/02/2024 260.00p 266.20p 260.00p 262.00p 1372702
13/02/2024 256.40p 264.83p 256.40p 259.80p 1983921
12/02/2024 260.00p 265.40p 260.00p 262.20p 325229
09/02/2024 264.20p 264.20p 258.20p 259.60p 2577488
08/02/2024 272.40p 272.40p 262.60p 263.80p 627099
07/02/2024 260.80p 270.00p 258.40p 266.00p 2481041
06/02/2024 255.60p 262.00p 254.00p 261.00p 701134
05/02/2024 254.40p 262.50p 254.20p 255.20p 1577945
02/02/2024 265.40p 266.60p 258.60p 260.40p 655359
01/02/2024 262.20p 265.20p 258.60p 260.80p 2313580
31/01/2024 265.40p 265.40p 258.60p 263.20p 4934640
30/01/2024 259.40p 262.60p 258.20p 259.40p 1635840
29/01/2024 261.40p 263.00p 259.44p 260.60p 1308254
26/01/2024 261.60p 264.00p 259.20p 262.60p 644914
25/01/2024 259.20p 262.24p 257.00p 262.20p 543588
24/01/2024 259.80p 259.80p 254.00p 258.60p 381575
23/01/2024 263.00p 263.00p 253.80p 253.80p 1666068
22/01/2024 259.40p 259.40p 254.00p 257.60p 822975
19/01/2024 257.00p 257.00p 251.20p 253.40p 1298908
18/01/2024 251.80p 257.40p 250.00p 251.20p 1039464
17/01/2024 253.40p 258.00p 249.00p 252.00p 742024
16/01/2024 251.80p 258.60p 249.60p 256.80p 1512973
15/01/2024 261.00p 261.00p 251.00p 254.40p 862122
12/01/2024 255.40p 258.80p 254.00p 254.80p 1028392
11/01/2024 257.00p 263.60p 253.80p 255.40p 1209302
10/01/2024 265.00p 265.00p 257.80p 258.80p 691200
09/01/2024 265.00p 265.00p 258.59p 258.80p 801349
08/01/2024 264.60p 264.60p 255.20p 262.60p 431648
05/01/2024 265.40p 265.40p 255.80p 258.80p 662746
04/01/2024 268.40p 268.40p 257.80p 263.80p 262299
03/01/2024 271.60p 271.60p 261.40p 262.20p 566745
02/01/2024 268.20p 268.40p 263.00p 265.20p 701229
29/12/2023 265.80p 269.80p 264.40p 264.40p 258917
28/12/2023 274.80p 274.80p 266.40p 268.60p 612924
27/12/2023 271.80p 274.80p 268.79p 274.80p 4506849
22/12/2023 272.00p 272.00p 265.20p 271.80p 427101
21/12/2023 272.80p 272.80p 269.40p 271.20p 1102365
20/12/2023 273.20p 275.60p 267.60p 270.00p 1545022
19/12/2023 261.80p 271.00p 261.80p 267.00p 2946496
18/12/2023 272.00p 272.00p 266.00p 267.00p 865714
15/12/2023 268.60p 275.80p 267.40p 268.40p 2648714
14/12/2023 268.80p 278.80p 261.80p 272.20p 3801535
13/12/2023 267.40p 268.20p 262.20p 263.80p 3358690
12/12/2023 265.60p 267.40p 261.00p 261.20p 1153584
11/12/2023 261.40p 265.00p 259.32p 265.00p 839760
08/12/2023 264.80p 266.05p 260.80p 261.60p 799684
07/12/2023 264.40p 266.40p 262.00p 265.00p 907736
06/12/2023 262.80p 266.80p 260.80p 266.40p 1871010
05/12/2023 257.20p 264.80p 257.20p 261.80p 905365
04/12/2023 262.80p 266.00p 259.40p 260.20p 681859
01/12/2023 257.60p 265.00p 253.20p 263.00p 1326674
30/11/2023 264.20p 264.20p 254.00p 254.00p 3105936
29/11/2023 260.00p 261.60p 256.20p 258.00p 1034458
28/11/2023 263.00p 267.60p 255.60p 259.00p 877015
27/11/2023 260.80p 264.74p 259.80p 263.40p 710405
24/11/2023 268.40p 268.40p 260.20p 261.80p 794586
23/11/2023 263.00p 266.00p 256.80p 263.40p 758736
22/11/2023 250.00p 263.20p 250.00p 262.60p 1761214
21/11/2023 258.40p 261.20p 253.20p 253.80p 610932
20/11/2023 258.60p 259.40p 255.80p 259.20p 777419
17/11/2023 249.80p 260.00p 249.80p 257.00p 827210
16/11/2023 263.00p 263.00p 254.00p 254.00p 664695
15/11/2023 266.00p 268.00p 258.40p 258.40p 1259591
14/11/2023 244.40p 265.40p 244.40p 263.60p 1922435
13/11/2023 244.40p 253.40p 244.40p 247.40p 976077
10/11/2023 250.00p 253.60p 248.80p 249.60p 2167427
09/11/2023 255.80p 256.40p 250.00p 254.80p 917918
08/11/2023 241.60p 251.80p 241.60p 250.80p 1134067
07/11/2023 248.40p 251.00p 243.40p 247.00p 496249
06/11/2023 250.80p 259.20p 247.80p 248.60p 589299
03/11/2023 255.00p 257.00p 250.60p 257.00p 698435
02/11/2023 239.60p 252.80p 235.73p 251.20p 1659311
01/11/2023 229.60p 235.80p 226.60p 235.80p 639879
31/10/2023 221.00p 228.40p 221.00p 227.40p 946374
30/10/2023 223.60p 227.60p 222.80p 222.80p 847055
27/10/2023 216.20p 223.60p 216.20p 223.40p 219666
26/10/2023 217.00p 224.00p 217.00p 220.20p 482338
25/10/2023 219.20p 224.60p 218.40p 221.80p 730863
24/10/2023 224.60p 228.00p 223.80p 224.40p 263932
23/10/2023 223.40p 225.40p 220.20p 225.20p 1217568
20/10/2023 224.80p 229.60p 221.98p 224.00p 751830
19/10/2023 232.80p 232.80p 225.60p 226.80p 620268
18/10/2023 240.00p 240.00p 229.20p 229.60p 2948186
17/10/2023 235.80p 239.40p 234.20p 239.00p 669390
16/10/2023 239.20p 239.20p 234.00p 235.20p 265873
13/10/2023 240.00p 241.00p 232.60p 233.60p 617536
12/10/2023 243.40p 248.00p 240.40p 240.40p 891230
11/10/2023 238.80p 245.00p 238.40p 244.20p 1123164
10/10/2023 239.80p 241.60p 237.80p 239.60p 1342775
09/10/2023 245.00p 245.00p 236.40p 236.40p 527289
06/10/2023 237.00p 241.00p 234.80p 240.00p 1062953
05/10/2023 233.00p 238.20p 230.00p 238.20p 951767
04/10/2023 231.60p 234.40p 226.60p 227.60p 1108839
03/10/2023 228.20p 229.20p 225.60p 228.00p 612802
02/10/2023 235.00p 236.40p 228.40p 229.80p 493090
29/09/2023 223.60p 236.60p 223.60p 233.60p 910242
28/09/2023 229.80p 233.80p 229.00p 229.00p 643015
27/09/2023 235.20p 239.80p 234.20p 234.80p 719080
26/09/2023 240.20p 243.40p 239.40p 241.00p 532719
25/09/2023 245.00p 245.00p 237.20p 242.80p 816040
22/09/2023 245.00p 245.00p 240.40p 241.40p 1500572
21/09/2023 240.40p 245.60p 238.40p 245.00p 901239
20/09/2023 234.20p 244.00p 234.20p 241.00p 433617
19/09/2023 241.40p 241.40p 235.40p 235.40p 263007
18/09/2023 240.60p 242.20p 235.60p 236.00p 295352
15/09/2023 248.80p 251.40p 241.00p 243.00p 2175962
14/09/2023 241.80p 248.80p 240.00p 248.00p 1067073
13/09/2023 237.40p 242.80p 233.00p 241.40p 1645149
12/09/2023 232.80p 235.20p 232.40p 234.60p 441176
11/09/2023 230.80p 237.40p 230.80p 233.40p 329372
08/09/2023 229.00p 235.20p 229.00p 234.00p 332658
07/09/2023 227.80p 236.40p 227.80p 233.40p 335018
06/09/2023 235.40p 237.40p 230.20p 233.40p 1016734
05/09/2023 237.60p 237.60p 230.58p 232.00p 169552
04/09/2023 230.60p 235.40p 230.60p 232.20p 295673
01/09/2023 234.40p 235.40p 232.20p 232.20p 1204563
31/08/2023 238.00p 239.20p 235.60p 236.20p 1607931
30/08/2023 237.80p 237.80p 232.80p 236.00p 694600
29/08/2023 230.00p 234.00p 229.60p 233.60p 525570
25/08/2023 226.40p 231.20p 226.40p 227.00p 234417
24/08/2023 230.60p 235.60p 230.60p 231.00p 506292
23/08/2023 217.20p 230.20p 217.20p 230.20p 395975
22/08/2023 218.60p 222.60p 217.00p 222.40p 389958
21/08/2023 224.60p 226.20p 218.40p 218.40p 471306
18/08/2023 229.60p 229.60p 225.00p 225.80p 599267
17/08/2023 233.80p 237.38p 228.20p 228.80p 694161
16/08/2023 236.00p 239.40p 233.80p 234.60p 484932
15/08/2023 243.00p 243.00p 235.78p 237.00p 5109479
14/08/2023 250.40p 250.40p 239.80p 241.40p 338730
11/08/2023 246.40p 247.80p 244.60p 244.60p 436997
10/08/2023 250.20p 252.00p 247.60p 249.60p 354591
09/08/2023 248.00p 248.00p 243.60p 246.80p 547502
08/08/2023 249.60p 249.60p 243.00p 245.00p 284608
07/08/2023 251.80p 251.80p 243.80p 243.80p 500009
04/08/2023 247.60p 252.20p 244.80p 247.20p 557705
03/08/2023 247.00p 250.80p 242.80p 248.60p 696215

*Close Price adjusted for both dividends and splits