Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/08/2015 217.05p 217.05p 206.54p 207.54p 1511245
21/08/2015 226.01p 227.55p 222.93p 223.66p 880461
20/08/2015 227.10p 229.83p 227.01p 227.28p 834812
19/08/2015 228.73p 229.54p 226.65p 227.46p 615641
18/08/2015 231.81p 231.81p 228.55p 230.00p 707920
17/08/2015 225.38p 231.08p 225.10p 230.00p 1604337
14/08/2015 221.03p 222.30p 219.13p 221.85p 2590617
13/08/2015 221.85p 221.85p 217.77p 219.86p 762048
12/08/2015 216.32p 218.14p 213.34p 216.78p 628200
11/08/2015 221.85p 221.85p 217.68p 217.77p 382742
10/08/2015 223.75p 223.75p 221.12p 222.93p 580557
07/08/2015 218.23p 223.57p 218.23p 221.76p 540854
06/08/2015 220.58p 223.12p 219.76p 219.95p 936229
05/08/2015 215.78p 219.95p 215.42p 219.95p 601645
04/08/2015 215.24p 216.87p 213.79p 216.05p 391001
03/08/2015 214.78p 216.70p 213.88p 215.24p 411213
31/07/2015 214.97p 216.78p 213.88p 216.32p 694366
30/07/2015 216.23p 217.77p 213.79p 215.42p 562826
29/07/2015 215.51p 217.95p 215.51p 216.14p 950200
28/07/2015 209.62p 213.61p 209.62p 212.79p 566822
27/07/2015 211.89p 213.79p 209.26p 210.08p 660668
24/07/2015 210.98p 213.61p 210.98p 211.62p 352027
23/07/2015 212.43p 214.37p 210.98p 211.71p 754567
22/07/2015 211.25p 214.15p 211.25p 212.79p 742466
21/07/2015 213.06p 214.60p 212.70p 214.15p 522128
20/07/2015 213.88p 215.96p 212.07p 213.70p 871097
17/07/2015 213.25p 213.70p 211.89p 212.43p 592171
16/07/2015 211.89p 213.52p 211.89p 213.52p 494302
15/07/2015 212.61p 214.33p 212.25p 212.79p 516720
14/07/2015 213.70p 214.60p 211.07p 212.79p 830588
13/07/2015 209.17p 216.64p 209.17p 215.51p 1698990
10/07/2015 210.89p 211.43p 208.59p 208.72p 758660
09/07/2015 205.55p 210.98p 205.55p 209.08p 1597020
08/07/2015 207.54p 210.35p 205.49p 206.54p 1330237
07/07/2015 209.26p 211.51p 207.81p 208.17p 980343
06/07/2015 207.18p 210.35p 206.54p 210.26p 1754560
03/07/2015 200.84p 205.91p 200.84p 204.10p 827380
02/07/2015 203.65p 206.27p 201.56p 201.56p 736725
01/07/2015 206.64p 208.27p 202.92p 207.09p 808470
30/06/2015 205.64p 208.17p 205.37p 207.09p 1162771
29/06/2015 199.21p 209.90p 198.85p 206.82p 2476603
26/06/2015 199.75p 202.38p 199.48p 202.38p 1297552
25/06/2015 198.58p 202.29p 198.58p 201.02p 1883477
24/06/2015 201.93p 201.93p 199.21p 199.93p 2327746
23/06/2015 201.02p 201.75p 199.21p 200.39p 6696092
22/06/2015 201.02p 201.02p 198.49p 199.21p 1089987
19/06/2015 196.13p 200.03p 196.13p 199.30p 2445889
18/06/2015 197.13p 197.67p 194.95p 196.49p 707627
17/06/2015 197.49p 198.30p 194.23p 197.40p 940067
16/06/2015 197.04p 197.48p 195.59p 195.59p 1202822
15/06/2015 197.40p 198.03p 195.68p 196.58p 474274
12/06/2015 197.13p 199.21p 196.67p 198.58p 1461706
11/06/2015 191.69p 198.03p 191.60p 198.03p 1030224
10/06/2015 187.17p 192.42p 187.17p 191.69p 8995480
09/06/2015 186.53p 187.62p 185.72p 186.99p 579936
08/06/2015 184.18p 185.79p 182.37p 185.17p 995507
05/06/2015 186.90p 188.25p 184.63p 184.63p 1152659
04/06/2015 187.53p 189.70p 186.53p 188.07p 930992
03/06/2015 192.78p 193.69p 188.53p 188.80p 1133380
02/06/2015 193.14p 196.49p 191.97p 193.78p 579365
01/06/2015 191.06p 195.04p 191.06p 194.32p 663527
29/05/2015 193.05p 194.14p 191.79p 192.60p 456942
28/05/2015 197.94p 197.94p 192.96p 194.05p 599439
27/05/2015 199.21p 200.12p 196.04p 196.49p 1426732
26/05/2015 200.12p 200.60p 196.95p 196.95p 1666942
22/05/2015 199.21p 200.12p 198.45p 199.21p 504203
21/05/2015 198.76p 199.93p 196.77p 198.49p 588226
20/05/2015 200.03p 200.55p 198.76p 199.39p 3481381
19/05/2015 194.77p 200.93p 194.77p 200.57p 1526122
18/05/2015 196.31p 199.12p 195.13p 198.30p 586936
15/05/2015 194.05p 197.40p 193.03p 196.77p 667196
14/05/2015 194.41p 194.41p 190.06p 193.69p 860901
13/05/2015 194.68p 194.68p 192.15p 193.23p 858734
12/05/2015 189.52p 192.30p 188.34p 191.97p 1037591
11/05/2015 194.68p 194.80p 192.87p 193.32p 970135
08/05/2015 187.26p 194.68p 185.90p 194.23p 1533973
07/05/2015 187.44p 188.62p 183.82p 183.82p 1974075
06/05/2015 190.16p 191.24p 187.97p 189.43p 495808
05/05/2015 192.15p 192.24p 190.16p 190.16p 760112
01/05/2015 191.97p 191.97p 190.61p 191.79p 363003
30/04/2015 196.49p 196.49p 191.69p 192.06p 4378974
29/04/2015 191.79p 194.39p 190.79p 192.33p 1455955
28/04/2015 194.05p 196.58p 190.52p 192.69p 993902
27/04/2015 198.67p 198.67p 194.20p 195.59p 408364
24/04/2015 195.04p 199.21p 195.04p 197.40p 520556
23/04/2015 197.40p 197.40p 194.77p 195.68p 261532
22/04/2015 197.40p 197.40p 195.32p 196.31p 444014
21/04/2015 194.68p 196.77p 193.87p 196.77p 493216
20/04/2015 191.24p 194.68p 191.24p 194.68p 700141
17/04/2015 191.97p 194.68p 191.06p 191.60p 848656
16/04/2015 194.68p 194.68p 191.85p 192.42p 9076983
15/04/2015 195.86p 195.86p 194.05p 194.68p 548655
14/04/2015 196.49p 196.49p 193.96p 194.68p 276380
13/04/2015 197.40p 198.76p 194.86p 194.86p 617784
10/04/2015 198.85p 198.85p 195.59p 196.95p 422220
09/04/2015 197.76p 198.55p 196.86p 197.13p 592483
08/04/2015 191.97p 197.67p 191.97p 197.49p 629636
07/04/2015 189.97p 194.50p 189.61p 193.78p 582451
02/04/2015 190.06p 191.06p 187.62p 189.34p 430985
01/04/2015 186.17p 189.79p 186.17p 189.79p 591370
31/03/2015 193.78p 193.78p 186.53p 186.80p 1010755
30/03/2015 192.42p 192.87p 190.25p 190.79p 439197
27/03/2015 189.88p 192.15p 189.88p 190.79p 332273
26/03/2015 192.87p 192.87p 187.79p 191.06p 566528
25/03/2015 193.32p 193.51p 191.42p 192.06p 567814
24/03/2015 192.87p 194.00p 191.71p 192.87p 1057156
23/03/2015 191.69p 193.78p 191.69p 192.15p 487221
20/03/2015 193.60p 193.69p 191.60p 192.51p 987296
19/03/2015 192.33p 194.05p 191.79p 192.06p 518455
18/03/2015 191.06p 191.84p 189.16p 190.88p 772734
17/03/2015 189.88p 190.16p 188.80p 190.16p 597665
16/03/2015 187.71p 189.16p 186.99p 188.71p 377243
13/03/2015 189.25p 189.25p 186.90p 187.44p 487436
12/03/2015 186.53p 187.80p 185.99p 187.44p 679370
11/03/2015 184.99p 186.99p 184.99p 186.53p 845712
10/03/2015 185.63p 187.26p 185.36p 186.17p 691429
09/03/2015 187.44p 188.07p 184.81p 186.44p 434753
06/03/2015 189.07p 189.07p 187.59p 188.07p 686981
05/03/2015 190.06p 190.06p 187.89p 188.34p 336802
04/03/2015 188.16p 188.80p 187.31p 188.34p 603729
03/03/2015 191.51p 191.51p 187.53p 187.53p 1148566
02/03/2015 191.33p 192.60p 190.48p 191.51p 853060
27/02/2015 190.16p 191.42p 189.88p 190.70p 428986
26/02/2015 190.25p 192.24p 190.25p 191.60p 616366
25/02/2015 191.15p 192.42p 189.61p 192.42p 963590
24/02/2015 191.97p 192.42p 189.16p 190.34p 4065044
23/02/2015 185.99p 191.51p 185.99p 191.51p 559065
20/02/2015 185.90p 187.08p 185.27p 186.80p 307755
19/02/2015 183.73p 187.17p 183.73p 187.17p 676862
18/02/2015 185.45p 186.26p 183.04p 185.36p 1515298
17/02/2015 182.28p 184.99p 182.19p 184.18p 403462
16/02/2015 188.34p 188.34p 183.54p 184.09p 463529
13/02/2015 185.27p 187.42p 185.27p 186.99p 509097
12/02/2015 180.10p 184.63p 180.10p 184.27p 512226
11/02/2015 183.18p 183.18p 178.66p 181.82p 734319
10/02/2015 184.27p 186.97p 181.32p 182.46p 926579
09/02/2015 186.17p 188.43p 183.82p 185.17p 1695188
06/02/2015 194.05p 194.05p 187.29p 188.34p 1353940
05/02/2015 184.27p 188.34p 182.65p 188.16p 1289712
04/02/2015 184.63p 187.17p 183.82p 187.17p 1367216
03/02/2015 180.29p 185.99p 180.29p 185.99p 2561708
02/02/2015 181.10p 182.26p 177.61p 181.82p 1981607
30/01/2015 176.12p 176.12p 174.76p 175.58p 1087694
29/01/2015 172.95p 175.41p 172.95p 175.03p 629085
28/01/2015 173.22p 176.03p 173.13p 175.67p 457166
27/01/2015 178.38p 178.38p 172.77p 172.77p 985662
26/01/2015 174.67p 177.48p 173.04p 177.21p 564721
23/01/2015 173.86p 177.55p 172.05p 174.76p 1571661
22/01/2015 172.77p 173.67p 170.32p 171.14p 756030
21/01/2015 174.04p 174.58p 170.23p 171.14p 914260
20/01/2015 171.95p 176.50p 170.14p 174.76p 529644
19/01/2015 169.78p 171.86p 167.52p 170.05p 412094
16/01/2015 168.06p 171.50p 166.52p 170.32p 1006384
15/01/2015 166.97p 170.14p 166.25p 169.69p 1438620
14/01/2015 173.95p 175.12p 166.34p 166.61p 1447859
13/01/2015 175.30p 176.75p 172.95p 176.12p 3332156
12/01/2015 172.95p 174.85p 172.77p 174.04p 234839
09/01/2015 178.11p 178.11p 172.95p 174.13p 394869
08/01/2015 178.38p 180.01p 175.58p 177.75p 280001
07/01/2015 177.48p 179.65p 176.93p 177.93p 409825
06/01/2015 176.84p 178.66p 175.94p 178.02p 492374
05/01/2015 173.13p 176.39p 172.05p 175.30p 436258
02/01/2015 172.41p 173.40p 169.51p 173.40p 225051
31/12/2014 170.23p 173.26p 169.71p 170.23p 97945
30/12/2014 172.95p 173.85p 171.32p 173.40p 231711
29/12/2014 175.76p 177.75p 173.66p 174.13p 223801
24/12/2014 177.48p 178.38p 175.12p 178.38p 90677
23/12/2014 176.57p 176.66p 173.40p 176.66p 408068
22/12/2014 175.03p 176.07p 173.22p 176.03p 295396
19/12/2014 171.05p 175.03p 170.10p 173.58p 1389046
18/12/2014 165.43p 171.05p 163.62p 169.60p 931926
17/12/2014 166.16p 166.41p 162.99p 164.80p 637926
16/12/2014 166.70p 169.15p 163.83p 165.53p 570324
15/12/2014 170.23p 172.05p 166.97p 166.97p 634113
12/12/2014 172.05p 173.49p 171.14p 171.14p 527322
11/12/2014 176.57p 176.57p 173.31p 174.67p 768831
10/12/2014 181.82p 181.82p 177.03p 177.75p 915998
09/12/2014 178.56p 181.28p 178.11p 178.29p 368703
08/12/2014 183.45p 183.98p 178.38p 179.02p 370614
05/12/2014 181.73p 182.23p 179.02p 181.01p 1887650
04/12/2014 178.84p 181.10p 177.75p 179.29p 919426
03/12/2014 180.19p 180.89p 176.57p 177.48p 474297
02/12/2014 178.84p 181.10p 178.84p 180.56p 332285
01/12/2014 177.03p 179.29p 176.66p 178.84p 701349
28/11/2014 175.67p 179.02p 174.76p 178.38p 715560
27/11/2014 172.05p 175.40p 171.50p 175.12p 466106
26/11/2014 175.67p 175.67p 170.95p 171.32p 601979
25/11/2014 175.49p 175.49p 173.40p 174.31p 259233
24/11/2014 176.57p 176.57p 173.49p 174.49p 623281
21/11/2014 175.67p 178.64p 174.31p 175.49p 594637
20/11/2014 175.85p 180.83p 175.12p 176.57p 808598
19/11/2014 174.67p 175.14p 172.50p 174.31p 194290
18/11/2014 171.05p 174.42p 171.05p 174.13p 316020
17/11/2014 168.79p 174.31p 168.64p 171.50p 317619
14/11/2014 170.87p 171.32p 169.10p 170.78p 233497
13/11/2014 170.05p 170.94p 167.62p 168.79p 1161450
12/11/2014 173.67p 173.67p 167.52p 168.79p 157080
11/11/2014 174.76p 174.76p 169.17p 170.05p 533886
10/11/2014 171.86p 171.86p 167.52p 170.96p 330606
07/11/2014 172.05p 172.50p 165.98p 166.16p 535933

*Close Price adjusted for both dividends and splits