Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/05/2020 250.80p 259.80p 250.80p 254.40p 1137142
05/05/2020 262.40p 264.20p 256.00p 256.80p 585330
04/05/2020 262.20p 264.02p 254.65p 257.40p 1008676
01/05/2020 273.60p 273.60p 262.80p 265.60p 885424
30/04/2020 274.20p 281.80p 266.40p 267.20p 1017533
29/04/2020 262.20p 276.80p 262.20p 275.60p 1149559
28/04/2020 266.60p 273.60p 265.00p 265.80p 661734
27/04/2020 269.60p 280.76p 265.40p 265.40p 1011932
24/04/2020 262.00p 271.40p 260.39p 265.60p 727986
23/04/2020 261.40p 271.00p 261.20p 267.60p 764910
22/04/2020 258.00p 265.00p 258.00p 260.60p 749681
21/04/2020 250.80p 260.00p 250.80p 257.20p 1100115
20/04/2020 256.60p 269.60p 256.20p 256.60p 787558
17/04/2020 262.60p 268.40p 256.20p 263.00p 995604
16/04/2020 254.40p 259.40p 252.80p 257.00p 1103558
15/04/2020 265.00p 269.32p 252.00p 255.00p 1426221
14/04/2020 271.40p 273.80p 262.00p 270.60p 1161202
09/04/2020 267.00p 274.00p 261.72p 268.60p 1075606
08/04/2020 252.00p 261.60p 249.78p 260.80p 1237640
07/04/2020 253.00p 264.00p 251.00p 258.20p 1833144
06/04/2020 244.40p 254.20p 241.20p 247.80p 719052
03/04/2020 249.60p 249.60p 238.00p 241.60p 845175
02/04/2020 246.80p 247.99p 236.00p 245.40p 1088337
01/04/2020 251.60p 257.60p 238.80p 245.00p 1971545
31/03/2020 254.20p 264.80p 248.40p 259.20p 2329658
30/03/2020 265.80p 265.80p 242.71p 252.40p 1271432
27/03/2020 267.80p 267.80p 253.00p 259.60p 1482885
26/03/2020 258.60p 263.60p 250.04p 263.40p 1039210
25/03/2020 247.00p 258.60p 240.60p 254.60p 1373093
24/03/2020 225.60p 244.00p 222.00p 244.00p 1534114
23/03/2020 222.00p 227.80p 215.80p 220.40p 2162260
20/03/2020 212.40p 235.40p 212.40p 229.00p 3283501
19/03/2020 211.60p 212.00p 189.76p 207.40p 3323032
18/03/2020 235.00p 238.45p 194.90p 213.60p 2404078
17/03/2020 250.40p 250.40p 232.00p 240.00p 2820518
16/03/2020 253.40p 258.20p 232.00p 244.60p 3303464
13/03/2020 261.20p 274.20p 255.60p 259.60p 2829291
12/03/2020 269.80p 269.80p 248.60p 255.00p 3167551
11/03/2020 282.20p 286.60p 275.80p 276.40p 2248503
10/03/2020 282.40p 289.20p 277.40p 277.80p 2322613
09/03/2020 284.60p 287.20p 272.00p 277.80p 2683662
06/03/2020 293.80p 294.20p 289.80p 292.60p 2276072
05/03/2020 309.60p 309.60p 297.00p 299.60p 1865503
04/03/2020 303.60p 306.80p 301.09p 303.60p 1572964
03/03/2020 303.00p 308.40p 302.80p 305.40p 1896895
02/03/2020 303.40p 305.20p 294.30p 299.00p 1948100
28/02/2020 306.00p 307.00p 294.80p 296.40p 5844412
27/02/2020 318.00p 320.80p 309.20p 311.60p 2108553
26/02/2020 328.60p 328.60p 319.60p 324.40p 2242750
25/02/2020 335.60p 335.60p 328.60p 328.60p 2203867
24/02/2020 332.20p 335.00p 329.00p 332.00p 1411809
21/02/2020 334.80p 339.40p 332.60p 338.00p 1228965
20/02/2020 336.20p 337.00p 332.00p 336.40p 1251170
19/02/2020 333.80p 336.00p 331.20p 334.60p 1040567
18/02/2020 338.00p 341.80p 334.40p 335.80p 1469660
17/02/2020 333.00p 339.80p 330.00p 337.20p 2681267
14/02/2020 317.80p 331.40p 315.00p 331.40p 3623678
13/02/2020 307.00p 316.40p 306.80p 315.00p 3108940
12/02/2020 313.00p 316.20p 311.60p 312.20p 974233
11/02/2020 314.20p 317.41p 313.00p 315.00p 1317852
10/02/2020 310.60p 315.80p 309.80p 314.40p 825700
07/02/2020 308.40p 311.60p 307.20p 310.40p 1789143
06/02/2020 309.60p 310.60p 305.20p 309.00p 1803676
05/02/2020 304.80p 308.00p 297.00p 307.60p 2503225
04/02/2020 295.20p 301.00p 295.20p 297.60p 733019
03/02/2020 294.20p 300.00p 294.20p 297.60p 959519
31/01/2020 300.20p 300.20p 295.60p 296.20p 560078
30/01/2020 301.20p 301.20p 294.00p 297.20p 1410113
29/01/2020 300.60p 303.20p 300.20p 300.20p 2773391
28/01/2020 297.20p 303.20p 297.20p 302.40p 398220
27/01/2020 305.60p 305.60p 297.20p 299.60p 1380124
24/01/2020 306.20p 309.20p 303.48p 307.80p 663131
23/01/2020 303.20p 303.60p 299.80p 303.40p 4681188
22/01/2020 301.60p 302.60p 298.61p 300.00p 1927917
21/01/2020 301.20p 301.20p 297.20p 298.20p 702658
20/01/2020 304.40p 305.00p 299.80p 300.00p 1630515
17/01/2020 299.60p 306.40p 299.60p 302.00p 1384804
16/01/2020 297.20p 304.20p 297.20p 302.20p 1652633
15/01/2020 304.20p 306.64p 297.20p 298.20p 901204
14/01/2020 303.00p 304.80p 300.40p 303.00p 1359256
13/01/2020 300.00p 305.67p 300.00p 303.00p 1675988
10/01/2020 300.00p 305.40p 297.80p 300.80p 2878412
09/01/2020 301.40p 304.80p 300.80p 301.00p 1260580
08/01/2020 314.40p 314.40p 302.40p 302.40p 1875817
07/01/2020 313.20p 316.48p 311.40p 311.80p 1397672
06/01/2020 318.00p 318.00p 311.40p 313.20p 937248
03/01/2020 313.20p 317.15p 311.80p 315.60p 1590436
02/01/2020 309.00p 315.00p 309.00p 314.00p 831984
31/12/2019 310.60p 313.20p 307.40p 313.20p 263891
30/12/2019 311.40p 311.40p 307.00p 310.20p 547606
27/12/2019 310.20p 314.40p 307.80p 312.20p 736434
24/12/2019 301.60p 308.60p 301.60p 308.60p 202063
23/12/2019 306.20p 309.00p 306.20p 308.60p 468694
20/12/2019 306.60p 306.60p 301.80p 305.00p 1410334
19/12/2019 303.20p 307.80p 300.60p 306.00p 3936835
18/12/2019 300.20p 302.20p 293.53p 301.80p 1425268
17/12/2019 301.60p 307.20p 292.40p 298.80p 1862657
16/12/2019 300.60p 307.00p 297.80p 306.20p 1969639
13/12/2019 285.60p 305.40p 283.45p 297.80p 3930402
12/12/2019 276.20p 281.40p 276.20p 278.80p 1262737
11/12/2019 282.20p 284.80p 277.40p 280.00p 2870358
10/12/2019 282.00p 282.00p 277.80p 279.40p 1478724
09/12/2019 282.00p 284.00p 280.80p 281.00p 2228943
06/12/2019 281.00p 284.20p 280.40p 281.00p 3515881
05/12/2019 279.00p 281.40p 278.00p 281.00p 1528642
04/12/2019 277.60p 279.20p 275.60p 278.00p 2049275
03/12/2019 284.00p 284.00p 278.00p 278.00p 1751473
02/12/2019 285.80p 285.80p 280.40p 282.60p 851112
29/11/2019 292.80p 293.00p 283.20p 283.60p 609199
28/11/2019 283.20p 298.00p 280.00p 292.20p 1930682
27/11/2019 269.40p 286.20p 269.40p 281.80p 3590430
26/11/2019 276.80p 277.60p 274.00p 276.00p 1856018
25/11/2019 268.20p 275.60p 268.20p 274.80p 832407
22/11/2019 269.80p 271.20p 266.80p 271.20p 686546
21/11/2019 269.80p 272.54p 266.60p 268.00p 635589
20/11/2019 272.80p 276.60p 270.80p 271.40p 761145
19/11/2019 274.00p 276.40p 272.00p 275.80p 933215
18/11/2019 268.20p 275.40p 268.20p 273.20p 535349
15/11/2019 263.60p 275.20p 263.60p 271.40p 1246158
14/11/2019 262.80p 270.80p 262.80p 269.80p 967190
13/11/2019 264.20p 264.40p 261.00p 263.20p 912909
12/11/2019 262.60p 266.60p 261.80p 264.00p 855658
11/11/2019 258.20p 262.53p 258.20p 261.20p 1056427
08/11/2019 257.60p 260.40p 257.20p 258.60p 987008
07/11/2019 259.40p 263.60p 258.40p 259.40p 2563170
06/11/2019 263.60p 263.60p 258.80p 261.40p 549358
05/11/2019 259.80p 262.60p 259.20p 262.40p 721961
04/11/2019 254.20p 261.80p 254.20p 259.60p 678379
01/11/2019 258.80p 258.80p 254.00p 255.80p 828237
31/10/2019 260.80p 262.60p 256.80p 256.80p 568779
30/10/2019 263.60p 263.60p 257.20p 260.00p 864783
29/10/2019 262.60p 262.80p 260.14p 262.40p 411726
28/10/2019 260.00p 262.20p 258.53p 261.80p 461056
25/10/2019 264.20p 265.77p 258.20p 259.80p 799645
24/10/2019 263.60p 266.20p 263.60p 265.60p 598546
23/10/2019 264.40p 266.40p 263.00p 265.20p 1174449
22/10/2019 266.40p 269.60p 264.40p 265.20p 1060748
21/10/2019 265.40p 269.20p 263.20p 267.40p 1784164
18/10/2019 266.20p 268.40p 263.16p 265.00p 1245512
17/10/2019 262.60p 274.00p 262.60p 266.00p 1263326
16/10/2019 263.40p 264.40p 259.40p 263.20p 1309651
15/10/2019 259.40p 264.20p 256.60p 262.80p 1625347
14/10/2019 256.40p 256.40p 250.40p 255.00p 685864
11/10/2019 249.80p 259.60p 249.20p 256.00p 1644955
10/10/2019 247.60p 248.00p 243.39p 248.00p 710699
09/10/2019 249.40p 249.40p 243.40p 245.00p 440042
08/10/2019 248.60p 248.60p 243.20p 243.60p 737526
07/10/2019 246.60p 246.60p 243.40p 243.60p 516604
04/10/2019 249.20p 249.20p 244.40p 245.60p 800302
03/10/2019 249.60p 251.20p 245.60p 247.80p 534616
02/10/2019 246.00p 248.60p 245.60p 246.80p 1080585
01/10/2019 245.40p 250.00p 244.20p 248.40p 1322662
30/09/2019 245.00p 249.60p 244.80p 246.00p 1002429
27/09/2019 250.60p 250.60p 244.80p 247.00p 1182773
26/09/2019 245.40p 245.80p 242.40p 245.00p 880690
25/09/2019 245.20p 246.40p 243.20p 243.20p 431897
24/09/2019 245.80p 248.44p 244.88p 245.80p 920844
23/09/2019 248.40p 248.60p 244.60p 246.80p 616556
20/09/2019 248.60p 251.04p 245.80p 246.80p 1461188
19/09/2019 247.40p 250.80p 247.40p 248.60p 522669
18/09/2019 245.80p 250.40p 245.80p 247.00p 766483
17/09/2019 245.80p 248.20p 245.39p 246.40p 772316
16/09/2019 245.00p 248.40p 244.20p 245.80p 708201
13/09/2019 246.60p 248.80p 246.40p 246.40p 1472912
12/09/2019 253.00p 253.31p 247.60p 247.60p 774351
11/09/2019 248.40p 253.80p 248.40p 252.40p 940545
10/09/2019 242.80p 247.60p 242.80p 247.60p 792329
09/09/2019 247.00p 247.10p 243.89p 245.40p 550287
06/09/2019 243.20p 245.80p 241.40p 244.60p 426953
05/09/2019 243.00p 244.60p 241.00p 242.80p 799418
04/09/2019 244.00p 244.00p 240.40p 243.60p 819166
03/09/2019 247.20p 247.20p 239.37p 239.80p 1005651
02/09/2019 244.40p 246.80p 244.40p 245.20p 443664
30/08/2019 239.80p 244.20p 239.80p 244.20p 1913957
29/08/2019 241.60p 243.40p 237.80p 239.80p 653195
28/08/2019 247.00p 247.60p 241.00p 242.80p 1906561
27/08/2019 244.60p 248.80p 242.00p 248.00p 1691244
23/08/2019 240.40p 247.13p 240.40p 244.20p 537850
22/08/2019 236.00p 239.40p 235.56p 239.40p 724795
21/08/2019 235.00p 237.40p 234.00p 237.40p 1411552
20/08/2019 234.80p 236.80p 234.20p 234.80p 1353676
19/08/2019 232.60p 237.00p 228.00p 235.40p 936258
16/08/2019 230.00p 231.40p 229.14p 231.20p 1097804
15/08/2019 233.20p 233.80p 228.00p 230.20p 1803947
14/08/2019 230.00p 230.80p 225.80p 230.20p 1411178
13/08/2019 224.20p 227.60p 220.60p 226.60p 1059984
12/08/2019 223.80p 223.80p 221.20p 222.80p 1262206
09/08/2019 223.00p 223.00p 219.09p 220.80p 631049
08/08/2019 218.60p 220.40p 217.20p 219.60p 606330
07/08/2019 218.40p 218.60p 214.95p 218.00p 422675
06/08/2019 220.00p 221.00p 215.98p 217.60p 718112
05/08/2019 221.60p 223.00p 216.20p 217.40p 1085129
02/08/2019 228.40p 228.40p 221.80p 222.40p 1173449
01/08/2019 226.20p 228.60p 225.40p 227.00p 682658
31/07/2019 233.80p 233.80p 227.40p 227.40p 1640907
30/07/2019 235.20p 239.60p 234.60p 234.60p 486386
29/07/2019 240.00p 241.60p 238.60p 239.20p 613882
26/07/2019 240.00p 243.20p 238.40p 238.60p 775638
25/07/2019 243.80p 243.80p 238.20p 242.60p 748863
24/07/2019 237.80p 240.00p 237.20p 239.00p 1078059

*Close Price adjusted for both dividends and splits