Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/12/2021 310.60p 310.60p 301.36p 304.80p 787285
02/12/2021 312.20p 312.20p 303.40p 306.80p 642601
01/12/2021 300.20p 307.20p 299.20p 306.00p 1430850
30/11/2021 300.80p 303.80p 297.40p 298.20p 1905862
29/11/2021 314.40p 315.80p 300.40p 302.40p 1368950
26/11/2021 321.00p 321.00p 306.00p 310.20p 946569
25/11/2021 314.40p 316.40p 311.80p 314.60p 370707
24/11/2021 309.80p 315.20p 309.80p 313.00p 553741
23/11/2021 315.60p 315.60p 309.80p 310.60p 652901
22/11/2021 310.00p 316.20p 310.00p 315.20p 1749523
19/11/2021 318.60p 318.60p 307.60p 312.60p 768084
18/11/2021 319.40p 320.40p 307.80p 318.00p 998603
17/11/2021 315.60p 317.60p 311.20p 312.20p 1148428
16/11/2021 313.00p 317.20p 312.00p 316.60p 1167089
15/11/2021 304.80p 314.40p 304.80p 312.00p 891422
12/11/2021 310.40p 313.00p 310.40p 312.00p 530628
11/11/2021 308.40p 314.20p 304.40p 312.40p 509772
10/11/2021 312.60p 315.20p 308.90p 309.00p 542342
09/11/2021 319.80p 319.80p 310.00p 312.40p 530343
08/11/2021 314.80p 315.60p 310.20p 310.20p 869787
05/11/2021 324.00p 324.00p 314.00p 315.00p 1224587
04/11/2021 314.80p 316.80p 308.60p 315.60p 924495
03/11/2021 301.60p 308.00p 301.60p 306.00p 753698
02/11/2021 316.20p 316.20p 305.80p 308.80p 570373
01/11/2021 301.20p 309.60p 301.20p 307.20p 775354
29/10/2021 315.00p 315.00p 306.00p 308.80p 899144
28/10/2021 307.40p 314.60p 306.60p 313.40p 679837
27/10/2021 306.00p 309.20p 305.20p 308.60p 533983
26/10/2021 311.40p 311.40p 305.20p 307.00p 633534
25/10/2021 302.20p 311.20p 302.20p 307.60p 489379
22/10/2021 307.80p 310.20p 305.20p 310.00p 1873223
21/10/2021 305.00p 311.38p 305.00p 307.00p 591652
20/10/2021 306.40p 314.80p 306.40p 307.40p 638978
19/10/2021 310.00p 316.00p 309.80p 314.20p 914708
18/10/2021 315.80p 315.80p 306.40p 312.20p 1543953
15/10/2021 302.40p 311.16p 302.40p 309.40p 1363437
14/10/2021 305.20p 310.40p 299.00p 310.40p 1393038
13/10/2021 294.80p 298.20p 293.43p 296.80p 1107483
12/10/2021 290.60p 295.80p 290.40p 294.60p 772733
11/10/2021 296.00p 298.00p 290.80p 295.00p 1060347
08/10/2021 302.60p 302.60p 295.20p 296.80p 1061593
07/10/2021 303.60p 303.60p 297.20p 300.00p 1245643
06/10/2021 301.60p 301.80p 289.60p 298.40p 1549832
05/10/2021 301.80p 303.00p 300.20p 301.20p 1344034
04/10/2021 304.80p 314.40p 298.00p 302.00p 1750377
01/10/2021 304.00p 308.60p 303.00p 306.80p 920616
30/09/2021 306.00p 308.60p 301.40p 305.00p 1480185
29/09/2021 301.60p 306.60p 301.60p 302.60p 947029
28/09/2021 307.20p 310.20p 300.00p 301.60p 1124461
27/09/2021 315.40p 317.20p 309.40p 312.20p 733873
24/09/2021 307.60p 315.80p 307.60p 312.40p 1184748
23/09/2021 324.80p 324.80p 315.20p 315.20p 781956
22/09/2021 307.20p 321.00p 307.20p 317.20p 467554
21/09/2021 314.00p 316.20p 312.00p 314.40p 1144188
20/09/2021 317.20p 317.20p 307.80p 311.20p 2649244
17/09/2021 318.40p 320.40p 309.80p 309.80p 6632750
16/09/2021 315.20p 320.40p 315.20p 319.00p 1233589
15/09/2021 321.60p 328.20p 320.00p 320.00p 570303
14/09/2021 323.00p 330.80p 323.00p 328.00p 855138
13/09/2021 320.00p 331.40p 320.00p 329.20p 550188
10/09/2021 324.60p 335.40p 324.60p 328.00p 784213
09/09/2021 326.60p 334.06p 322.20p 332.60p 1381493
08/09/2021 331.40p 332.60p 320.00p 320.00p 3247613
07/09/2021 333.60p 336.60p 330.00p 333.80p 862193
06/09/2021 334.40p 340.00p 331.46p 335.00p 6075094
03/09/2021 326.60p 336.80p 326.60p 334.00p 3970085
02/09/2021 319.00p 327.80p 315.00p 326.00p 6083194
01/09/2021 319.80p 327.80p 319.80p 325.00p 824238
31/08/2021 312.20p 321.00p 312.20p 319.40p 1475787
27/08/2021 316.20p 320.00p 315.43p 320.00p 474407
26/08/2021 319.20p 319.20p 313.80p 315.60p 627468
25/08/2021 323.00p 323.00p 314.80p 315.40p 605959
24/08/2021 323.00p 323.00p 315.40p 317.20p 350495
23/08/2021 317.00p 320.34p 312.80p 317.40p 804300
20/08/2021 312.60p 317.00p 311.40p 317.00p 378503
19/08/2021 307.60p 314.80p 307.60p 312.60p 547490
18/08/2021 317.80p 317.80p 310.60p 315.20p 909095
17/08/2021 314.00p 319.80p 309.00p 311.00p 828678
16/08/2021 315.00p 318.00p 313.00p 315.40p 659807
13/08/2021 307.20p 317.19p 307.20p 316.80p 612736
12/08/2021 310.00p 313.20p 309.40p 313.20p 1182101
11/08/2021 299.20p 308.80p 298.60p 308.60p 651782
10/08/2021 307.00p 308.20p 303.40p 305.80p 614242
09/08/2021 305.60p 311.80p 303.20p 307.40p 537717
06/08/2021 309.80p 309.80p 306.00p 308.80p 440494
05/08/2021 304.20p 310.00p 304.20p 308.60p 462034
04/08/2021 297.20p 305.80p 297.20p 305.80p 489407
03/08/2021 303.00p 305.60p 301.60p 302.60p 311243
02/08/2021 297.40p 306.40p 297.40p 303.00p 804028
30/07/2021 295.80p 306.20p 295.80p 303.40p 1604476
29/07/2021 297.40p 305.20p 297.40p 302.20p 664428
28/07/2021 296.20p 305.40p 296.20p 303.60p 1055752
27/07/2021 295.80p 305.00p 295.80p 300.60p 758938
26/07/2021 301.00p 303.00p 299.60p 303.00p 763676
23/07/2021 291.60p 304.20p 291.60p 302.00p 1231131
22/07/2021 297.40p 301.00p 295.60p 297.40p 955890
21/07/2021 290.60p 295.80p 288.40p 295.80p 690685
20/07/2021 280.40p 291.72p 280.40p 288.60p 1062407
19/07/2021 289.80p 292.60p 287.00p 287.20p 728681
16/07/2021 293.00p 295.60p 291.20p 295.00p 601180
15/07/2021 293.20p 295.60p 290.60p 294.00p 862221
14/07/2021 311.40p 311.40p 294.20p 294.20p 999425
13/07/2021 305.00p 306.40p 303.20p 305.60p 920825
12/07/2021 303.00p 305.80p 297.00p 303.20p 1413489
09/07/2021 289.00p 298.80p 289.00p 298.80p 887162
08/07/2021 287.60p 296.20p 287.60p 291.00p 1132124
07/07/2021 298.20p 298.20p 293.80p 294.60p 694637
06/07/2021 288.40p 297.00p 288.40p 295.60p 764042
05/07/2021 290.80p 295.80p 290.80p 295.60p 680424
02/07/2021 287.80p 291.80p 285.60p 290.80p 784290
01/07/2021 286.60p 289.80p 281.00p 285.60p 1239695
30/06/2021 287.20p 287.85p 282.60p 285.00p 2846397
29/06/2021 291.00p 293.00p 286.00p 287.20p 1113081
28/06/2021 291.00p 295.60p 290.80p 291.40p 946487
25/06/2021 286.60p 295.00p 286.60p 295.00p 625202
24/06/2021 297.40p 297.40p 291.60p 293.60p 1122409
23/06/2021 302.80p 302.80p 294.00p 296.60p 1096747
22/06/2021 294.40p 296.40p 292.00p 296.40p 710228
21/06/2021 285.00p 293.00p 285.00p 293.00p 1377182
18/06/2021 293.80p 293.80p 290.20p 292.00p 4999397
17/06/2021 290.00p 291.60p 288.35p 291.00p 1534515
16/06/2021 294.60p 294.80p 290.00p 291.80p 1473058
15/06/2021 296.00p 297.40p 292.40p 293.20p 1343365
14/06/2021 290.80p 295.80p 290.40p 295.80p 1146871
11/06/2021 293.00p 293.00p 288.01p 291.00p 619078
10/06/2021 291.60p 294.00p 288.80p 290.60p 877634
09/06/2021 286.20p 293.60p 286.20p 292.40p 821504
08/06/2021 300.00p 300.00p 292.20p 293.20p 707857
07/06/2021 292.40p 294.00p 291.00p 293.00p 651777
04/06/2021 284.80p 292.00p 284.80p 292.00p 929432
03/06/2021 290.00p 291.00p 287.80p 289.00p 1041015
02/06/2021 287.20p 290.80p 286.20p 290.80p 1408004
01/06/2021 281.40p 287.60p 281.40p 286.80p 1308879
28/05/2021 288.00p 288.54p 283.00p 285.40p 960830
27/05/2021 286.40p 288.20p 280.40p 282.40p 1940830
26/05/2021 286.80p 287.80p 282.90p 284.40p 1075888
25/05/2021 289.80p 289.80p 279.60p 283.00p 2176571
24/05/2021 280.00p 284.00p 279.00p 283.00p 499067
21/05/2021 281.40p 283.80p 278.60p 279.80p 1147614
20/05/2021 287.40p 287.40p 281.40p 283.40p 815498
19/05/2021 283.20p 283.80p 279.20p 281.80p 1249384
18/05/2021 286.60p 286.60p 280.60p 285.00p 845831
17/05/2021 292.00p 292.00p 279.00p 280.00p 1325136
14/05/2021 282.00p 290.00p 282.00p 285.20p 1158424
13/05/2021 290.00p 291.60p 280.40p 286.00p 1593566
12/05/2021 297.80p 301.58p 293.60p 295.00p 1318571
11/05/2021 308.40p 308.40p 296.20p 297.80p 1446688
10/05/2021 303.00p 306.20p 300.40p 303.60p 1644519
07/05/2021 294.40p 301.40p 293.80p 301.40p 1596212
06/05/2021 289.20p 294.60p 287.50p 294.20p 1710523
05/05/2021 287.80p 290.80p 286.60p 289.20p 2404333
04/05/2021 292.40p 292.40p 286.20p 288.40p 1474000
30/04/2021 278.60p 286.40p 278.60p 285.60p 1491790
29/04/2021 277.40p 284.60p 277.40p 284.00p 2332159
28/04/2021 277.40p 282.00p 277.40p 280.60p 1458497
27/04/2021 288.80p 288.80p 278.25p 279.20p 793126
26/04/2021 280.00p 285.80p 278.60p 282.00p 923562
23/04/2021 280.00p 281.60p 277.80p 279.60p 1550983
22/04/2021 280.20p 281.60p 273.40p 281.60p 1096571
21/04/2021 280.80p 282.40p 271.20p 274.20p 1448920
20/04/2021 284.20p 284.20p 278.40p 281.60p 1198552
19/04/2021 284.00p 284.00p 278.60p 279.80p 1109647
16/04/2021 273.00p 282.60p 273.00p 278.40p 1062421
15/04/2021 286.00p 286.00p 278.00p 279.00p 812634
14/04/2021 282.00p 284.80p 279.20p 279.20p 2032664
13/04/2021 276.00p 284.20p 276.00p 284.20p 892452
12/04/2021 275.80p 285.00p 275.80p 282.80p 1365137
09/04/2021 284.80p 284.80p 280.40p 282.80p 1737488
08/04/2021 285.00p 285.00p 279.80p 283.40p 1310814
07/04/2021 268.40p 279.60p 268.40p 279.60p 825436
06/04/2021 275.40p 275.60p 271.80p 275.00p 772564
01/04/2021 269.00p 271.80p 266.40p 270.20p 1038390
31/03/2021 273.00p 273.00p 266.80p 266.80p 1078589
30/03/2021 267.40p 272.00p 267.40p 270.00p 1133321
29/03/2021 270.00p 271.40p 268.60p 270.00p 814143
26/03/2021 267.60p 270.00p 265.80p 270.00p 1203396
25/03/2021 269.60p 272.20p 264.80p 266.00p 947792
24/03/2021 260.60p 269.40p 260.60p 269.40p 549187
23/03/2021 267.40p 267.80p 264.78p 265.60p 874819
22/03/2021 270.40p 270.40p 263.00p 268.40p 1021522
19/03/2021 271.60p 271.60p 267.20p 269.40p 2712818
18/03/2021 279.60p 279.60p 269.40p 270.00p 2322361
17/03/2021 276.80p 276.80p 272.00p 273.00p 966718
16/03/2021 272.40p 277.61p 271.40p 276.80p 1163948
15/03/2021 274.20p 275.40p 269.80p 270.80p 752866
12/03/2021 275.00p 278.60p 271.00p 273.60p 867609
11/03/2021 269.60p 275.08p 269.60p 275.00p 860720
10/03/2021 268.40p 273.60p 268.40p 273.20p 982047
09/03/2021 277.20p 277.20p 271.00p 272.80p 1228498
08/03/2021 272.00p 272.20p 269.40p 271.20p 775038
05/03/2021 269.00p 276.60p 269.00p 270.00p 1076708
04/03/2021 277.80p 277.80p 269.00p 275.20p 1079055
03/03/2021 271.20p 274.00p 268.60p 271.20p 1015037
02/03/2021 272.00p 273.80p 267.60p 269.40p 1276601
01/03/2021 272.00p 273.40p 267.80p 269.00p 1056478
26/02/2021 268.20p 271.40p 266.20p 268.80p 1743324
25/02/2021 268.40p 277.20p 268.40p 272.20p 1451469
24/02/2021 272.00p 276.40p 266.80p 274.00p 1710879
23/02/2021 269.20p 269.40p 264.40p 267.40p 1213068
22/02/2021 262.80p 264.00p 257.10p 263.60p 1336992

*Close Price adjusted for both dividends and splits