Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/06/2016 215.96p 216.87p 212.34p 212.79p 770296
10/06/2016 219.95p 219.95p 215.24p 215.60p 384169
09/06/2016 219.13p 220.58p 218.33p 219.67p 694214
08/06/2016 218.68p 219.49p 217.59p 218.68p 699018
07/06/2016 219.13p 219.76p 215.96p 218.32p 909569
06/06/2016 218.86p 220.58p 217.14p 217.14p 989787
03/06/2016 218.59p 219.31p 216.78p 218.41p 689042
02/06/2016 218.04p 218.95p 215.78p 215.87p 1130990
01/06/2016 221.76p 221.76p 217.32p 218.50p 1979694
31/05/2016 219.49p 221.76p 218.22p 221.12p 1091219
27/05/2016 218.32p 223.21p 216.32p 219.22p 2239678
26/05/2016 215.96p 218.23p 215.96p 218.04p 699006
25/05/2016 220.04p 220.04p 216.51p 217.50p 1414588
24/05/2016 217.68p 218.04p 215.15p 216.78p 1534080
23/05/2016 215.51p 218.41p 215.17p 217.59p 2274534
20/05/2016 211.98p 215.24p 211.89p 215.24p 2099057
19/05/2016 208.27p 211.89p 207.31p 210.53p 1793483
18/05/2016 201.93p 207.18p 201.93p 206.36p 962715
17/05/2016 205.10p 207.45p 204.64p 206.18p 1790718
16/05/2016 205.19p 205.19p 203.28p 204.91p 420138
13/05/2016 199.21p 204.50p 199.21p 203.74p 328090
12/05/2016 202.38p 203.38p 201.65p 203.38p 1085190
11/05/2016 203.74p 204.48p 200.84p 203.38p 2515604
10/05/2016 204.64p 205.46p 203.56p 204.64p 346379
09/05/2016 203.74p 204.91p 201.47p 204.37p 1199231
06/05/2016 200.57p 203.47p 199.75p 201.20p 367334
05/05/2016 201.02p 201.93p 197.96p 199.21p 468559
04/05/2016 199.21p 202.47p 197.58p 198.94p 502963
03/05/2016 201.84p 203.56p 200.13p 201.65p 400715
29/04/2016 203.28p 203.28p 199.21p 201.56p 334622
28/04/2016 201.38p 202.38p 201.02p 201.29p 322873
27/04/2016 197.40p 202.83p 197.40p 202.11p 571350
26/04/2016 197.58p 203.10p 196.95p 201.11p 686234
25/04/2016 191.79p 197.85p 191.35p 195.23p 1086864
22/04/2016 194.23p 195.12p 191.33p 191.33p 594194
21/04/2016 199.30p 199.66p 195.34p 195.59p 688947
20/04/2016 200.48p 200.84p 198.85p 199.21p 515423
19/04/2016 199.30p 203.92p 199.30p 199.93p 644816
18/04/2016 201.02p 205.64p 199.30p 200.03p 443804
15/04/2016 205.73p 205.73p 202.65p 203.74p 604471
14/04/2016 203.01p 207.81p 203.01p 203.74p 590077
13/04/2016 208.27p 208.81p 206.18p 208.54p 955637
12/04/2016 208.90p 208.90p 204.82p 206.82p 1800996
11/04/2016 208.90p 208.90p 201.38p 207.00p 1156276
08/04/2016 205.55p 208.63p 205.41p 206.91p 483094
07/04/2016 207.81p 208.67p 205.37p 206.36p 356311
06/04/2016 207.36p 207.36p 204.07p 207.27p 1170202
05/04/2016 203.56p 206.36p 203.56p 205.55p 481194
04/04/2016 203.56p 206.95p 203.42p 205.91p 712449
01/04/2016 205.10p 205.28p 202.74p 204.37p 387729
31/03/2016 203.65p 204.91p 202.83p 204.91p 476332
30/03/2016 203.74p 204.01p 201.02p 204.01p 373586
29/03/2016 197.40p 202.47p 197.40p 202.38p 409937
24/03/2016 199.21p 201.93p 199.03p 199.21p 426277
23/03/2016 197.40p 201.93p 197.40p 200.48p 438676
22/03/2016 202.20p 202.20p 198.30p 200.12p 298410
21/03/2016 197.40p 203.38p 197.40p 201.20p 258556
18/03/2016 197.40p 203.19p 197.40p 201.47p 1456796
17/03/2016 201.93p 201.93p 197.67p 201.02p 258251
16/03/2016 200.75p 204.28p 199.57p 200.66p 2900176
15/03/2016 200.75p 200.75p 198.49p 199.21p 1431265
14/03/2016 196.95p 200.21p 196.95p 200.03p 1623377
11/03/2016 191.06p 198.76p 191.06p 197.94p 2757357
10/03/2016 190.16p 196.22p 190.06p 194.05p 1265296
09/03/2016 191.24p 193.09p 190.34p 190.70p 492598
08/03/2016 192.42p 195.92p 191.06p 191.24p 533958
07/03/2016 194.50p 197.40p 192.78p 192.96p 362216
04/03/2016 197.40p 197.40p 194.55p 195.86p 469820
03/03/2016 198.67p 198.67p 196.22p 197.04p 317082
02/03/2016 197.40p 199.30p 194.32p 195.59p 499010
01/03/2016 200.93p 200.93p 195.68p 197.67p 617265
29/02/2016 199.12p 199.30p 196.13p 196.13p 467091
26/02/2016 199.39p 202.83p 199.39p 199.57p 385421
25/02/2016 201.02p 203.01p 198.85p 200.75p 445446
24/02/2016 195.50p 198.67p 195.50p 197.40p 374173
23/02/2016 197.40p 197.40p 194.95p 196.04p 452176
22/02/2016 199.75p 200.59p 196.95p 196.95p 466832
19/02/2016 197.40p 201.02p 195.04p 199.75p 413101
18/02/2016 195.41p 196.95p 193.46p 195.59p 2001022
17/02/2016 192.15p 195.59p 191.97p 194.68p 895560
16/02/2016 199.21p 199.21p 192.33p 192.87p 447488
15/02/2016 195.59p 197.13p 194.41p 195.95p 491538
12/02/2016 188.53p 195.04p 188.53p 194.05p 951274
11/02/2016 196.22p 197.04p 189.97p 190.16p 1433864
10/02/2016 188.34p 195.86p 188.34p 194.50p 639015
09/02/2016 193.32p 195.59p 187.71p 190.16p 1556228
08/02/2016 202.11p 203.15p 192.96p 193.60p 1570004
05/02/2016 202.92p 205.73p 202.38p 202.83p 1285252
04/02/2016 205.55p 207.41p 201.47p 202.02p 701581
03/02/2016 203.74p 207.45p 201.11p 204.28p 708315
02/02/2016 208.27p 211.61p 204.64p 206.73p 1441129
01/02/2016 208.27p 213.44p 208.27p 210.62p 1178884
29/01/2016 202.83p 210.89p 202.02p 208.81p 966193
28/01/2016 205.55p 206.73p 201.02p 201.02p 916240
27/01/2016 202.11p 204.73p 201.20p 203.19p 569036
26/01/2016 199.66p 204.46p 199.66p 203.56p 788841
25/01/2016 195.59p 201.93p 195.59p 201.56p 898370
22/01/2016 198.67p 200.66p 195.95p 199.66p 698995
21/01/2016 196.86p 199.12p 193.68p 195.32p 1149476
20/01/2016 197.40p 198.58p 196.86p 197.31p 1293189
19/01/2016 199.21p 202.47p 199.03p 200.75p 790206
18/01/2016 205.55p 207.60p 197.58p 198.03p 774345
15/01/2016 208.27p 209.81p 205.55p 206.18p 1417405
14/01/2016 208.27p 210.71p 206.45p 206.82p 986748
13/01/2016 210.08p 212.70p 207.36p 208.99p 1660858
12/01/2016 217.32p 217.32p 210.08p 211.98p 2250859
11/01/2016 210.98p 216.96p 209.62p 213.43p 1158591
08/01/2016 217.32p 218.14p 211.52p 211.52p 656943
07/01/2016 217.32p 219.29p 213.34p 216.69p 790118
06/01/2016 219.13p 220.40p 218.23p 218.59p 1072232
05/01/2016 221.21p 221.68p 219.31p 220.76p 649017
04/01/2016 214.60p 220.49p 214.06p 220.49p 2241396
31/12/2015 212.79p 212.97p 209.17p 210.80p 344489
30/12/2015 217.32p 217.32p 209.80p 215.78p 390044
29/12/2015 217.32p 217.32p 213.70p 215.06p 368506
24/12/2015 212.79p 216.32p 212.79p 215.51p 40596
23/12/2015 219.13p 219.13p 215.78p 217.77p 233256
22/12/2015 216.41p 218.68p 214.24p 217.32p 420265
21/12/2015 219.13p 219.49p 215.69p 216.41p 257489
18/12/2015 215.51p 218.41p 215.51p 218.32p 750699
17/12/2015 215.51p 218.95p 215.15p 216.87p 402584
16/12/2015 212.61p 215.51p 209.44p 213.79p 364028
15/12/2015 206.64p 212.43p 205.82p 208.72p 810671
14/12/2015 211.98p 212.61p 206.00p 206.00p 446680
11/12/2015 216.41p 217.86p 211.62p 212.25p 442638
10/12/2015 217.32p 219.13p 216.60p 217.32p 201468
09/12/2015 224.38p 224.38p 217.50p 217.95p 323169
08/12/2015 219.40p 222.03p 219.22p 219.86p 341163
07/12/2015 218.50p 224.47p 218.50p 220.04p 400857
04/12/2015 221.03p 221.44p 217.77p 220.04p 190933
03/12/2015 219.13p 224.38p 219.13p 219.13p 253029
02/12/2015 224.56p 224.56p 220.22p 221.12p 428148
01/12/2015 218.59p 224.93p 218.59p 222.30p 859857
30/11/2015 223.66p 223.66p 220.49p 221.85p 619702
27/11/2015 220.58p 222.84p 218.49p 222.12p 710563
26/11/2015 221.76p 221.76p 218.04p 220.13p 465798
25/11/2015 217.86p 221.49p 217.86p 221.03p 735083
24/11/2015 220.49p 221.30p 215.60p 219.13p 853256
23/11/2015 222.66p 222.75p 220.22p 220.22p 332484
20/11/2015 221.03p 222.93p 220.67p 222.30p 480686
19/11/2015 223.66p 226.38p 220.58p 222.30p 838059
18/11/2015 219.67p 222.03p 217.41p 220.40p 395519
17/11/2015 213.70p 221.85p 213.70p 221.21p 563174
16/11/2015 215.51p 216.96p 212.97p 216.14p 393131
13/11/2015 216.41p 216.41p 213.79p 214.97p 282417
12/11/2015 215.60p 217.23p 214.77p 215.33p 427448
11/11/2015 218.23p 219.13p 213.07p 215.69p 414924
10/11/2015 218.23p 218.23p 214.10p 216.23p 343204
09/11/2015 223.66p 223.66p 213.70p 215.69p 782934
06/11/2015 221.85p 223.48p 219.13p 220.22p 446617
05/11/2015 220.94p 222.39p 217.86p 222.21p 489365
04/11/2015 226.19p 226.19p 215.21p 217.68p 1025649
03/11/2015 221.85p 227.64p 220.22p 221.49p 547683
02/11/2015 221.85p 228.01p 221.85p 226.28p 327833
30/10/2015 229.09p 229.09p 222.84p 225.47p 596546
29/10/2015 229.09p 229.09p 225.74p 227.28p 942365
28/10/2015 224.56p 228.73p 224.56p 228.64p 554657
27/10/2015 228.01p 228.35p 226.47p 227.73p 397771
26/10/2015 227.73p 229.00p 226.92p 226.92p 430839
23/10/2015 224.20p 228.91p 223.66p 228.46p 1516680
22/10/2015 225.56p 226.38p 223.21p 224.84p 683338
21/10/2015 222.66p 226.19p 221.85p 224.84p 711441
20/10/2015 215.60p 221.76p 215.60p 221.67p 429285
19/10/2015 216.41p 219.13p 214.72p 218.32p 401494
16/10/2015 218.50p 218.77p 214.24p 215.15p 586413
15/10/2015 213.79p 217.59p 213.52p 216.41p 196126
14/10/2015 215.42p 216.60p 212.88p 214.24p 204418
13/10/2015 219.13p 219.13p 215.69p 217.05p 243808
12/10/2015 213.61p 217.32p 213.61p 217.05p 312987
09/10/2015 216.41p 217.32p 213.52p 215.78p 365628
08/10/2015 217.32p 217.73p 213.97p 215.42p 543583
07/10/2015 220.04p 220.04p 216.41p 217.32p 582941
06/10/2015 220.04p 220.04p 217.76p 218.86p 390404
05/10/2015 220.04p 220.04p 218.32p 219.13p 615689
02/10/2015 217.32p 218.50p 214.50p 217.95p 506892
01/10/2015 216.14p 217.41p 215.73p 216.05p 432449
30/09/2015 217.05p 217.23p 214.42p 215.51p 660954
29/09/2015 215.51p 215.51p 212.79p 213.61p 411062
28/09/2015 217.86p 218.23p 214.60p 215.78p 565114
25/09/2015 218.04p 218.23p 216.78p 217.05p 499546
24/09/2015 214.06p 217.23p 214.06p 215.60p 527658
23/09/2015 216.60p 216.69p 212.79p 214.69p 426449
22/09/2015 220.49p 220.49p 215.33p 215.69p 1042496
21/09/2015 219.13p 220.40p 216.32p 219.58p 869134
18/09/2015 214.88p 217.32p 214.88p 217.32p 2514154
17/09/2015 214.60p 216.32p 214.33p 216.05p 783561
16/09/2015 216.69p 216.72p 213.88p 215.51p 533591
15/09/2015 213.70p 215.96p 213.25p 214.60p 4859194
14/09/2015 215.87p 217.59p 214.78p 214.78p 1074447
11/09/2015 215.51p 216.69p 214.51p 216.41p 788712
10/09/2015 213.34p 217.23p 212.79p 215.96p 1018962
09/09/2015 216.41p 216.41p 213.25p 213.70p 680756
08/09/2015 212.79p 215.42p 212.79p 213.15p 1307141
07/09/2015 213.52p 215.33p 211.71p 212.70p 448078
04/09/2015 214.15p 214.97p 209.53p 211.80p 824660
03/09/2015 212.34p 216.41p 211.80p 213.52p 822826
02/09/2015 208.81p 213.70p 206.73p 210.80p 1175615
01/09/2015 209.35p 210.93p 204.82p 206.64p 783409
28/08/2015 210.35p 213.70p 209.53p 213.25p 882769
27/08/2015 212.61p 213.79p 210.62p 212.88p 726236

*Close Price adjusted for both dividends and splits