Skip to main content
logo
W.W. Grainger, Inc. (LON:0IZI)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,062.40
+4.20 (0.40%)
At close: Mar 27, 2026

LON:0IZI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,042.061,081.311,037.171,068.01-0.93%45
Mar 26, 20261,060.061,094.261,055.331,058.201,058.20-1.76%131
Mar 25, 20261,074.001,093.721,049.421,077.121,077.120.77%42
Mar 24, 20261,050.261,108.611,025.911,068.911,068.910.64%190
Mar 23, 20261,040.901,086.091,027.001,062.111,062.111.61%145
Mar 20, 20261,023.991,067.951,023.991,045.251,045.25-1.17%2,133
Mar 19, 20261,007.441,065.731,007.441,057.591,057.590.48%4,091
Mar 18, 20261,050.001,087.161,035.651,052.551,052.55-1.53%32
Mar 17, 20261,022.731,094.361,022.731,068.951,068.950.82%132
Mar 16, 20261,108.701,108.701,050.961,060.251,060.25-1.38%223
Mar 13, 20261,085.221,109.991,057.941,075.081,075.08-1.41%40
Mar 12, 20261,086.311,121.141,077.991,090.451,090.45-1.05%31
Mar 11, 20261,092.341,126.801,081.291,102.001,102.00-0.96%28
Mar 10, 20261,077.871,137.001,077.871,112.711,112.710.70%106
Mar 9, 20261,060.381,136.901,060.381,105.001,105.00-0.83%95
Mar 6, 20261,126.681,154.801,102.671,114.251,114.25-2.27%51
Mar 5, 20261,158.561,203.001,129.681,140.161,140.16-0.68%48
Mar 4, 20261,151.001,178.661,124.341,147.951,147.950.24%35
Mar 3, 20261,147.641,183.311,119.561,145.191,145.190.28%243
Mar 2, 20261,103.941,168.661,101.241,142.041,142.040.68%103
Feb 27, 20261,089.531,145.351,089.531,134.341,134.342.40%289
Feb 26, 20261,126.991,147.111,092.501,107.771,107.77-0.59%101
Feb 25, 20261,112.611,157.291,105.001,114.361,114.36-1.05%58
Feb 24, 20261,125.681,145.361,108.941,126.171,126.170.39%111
Feb 23, 20261,134.951,149.191,108.001,121.751,121.75-0.66%57
Feb 20, 20261,127.731,155.481,093.281,129.241,129.24-0.15%28
Feb 19, 20261,123.831,162.601,117.001,130.891,130.890.03%32
Feb 18, 20261,131.961,153.691,112.691,130.501,130.50-0.85%24
Feb 17, 20261,165.711,165.711,108.371,140.211,140.210.23%53
Feb 13, 20261,117.501,148.281,091.351,137.551,137.550.92%328
Feb 12, 20261,182.841,229.761,118.241,127.171,127.17-6.26%64
Feb 11, 20261,189.001,214.901,169.651,202.501,202.501.74%101
Feb 10, 20261,181.821,202.021,165.751,181.971,181.97-0.65%117
Feb 9, 20261,228.561,228.561,170.001,189.751,189.750.05%542
Feb 6, 20261,174.871,215.431,174.871,189.121,186.86-0.01%80
Feb 5, 20261,195.051,210.241,176.351,189.281,187.020.09%39
Feb 4, 20261,140.081,206.221,133.541,188.171,185.913.42%73
Feb 3, 20261,116.531,201.241,076.361,148.931,146.755.02%501
Feb 2, 20261,080.901,099.031,058.641,094.001,091.921.59%71
Jan 30, 20261,071.931,092.321,056.361,076.901,074.850.20%60
Jan 29, 20261,062.521,092.771,056.361,074.781,072.740.82%39
Jan 28, 20261,047.111,075.001,037.261,066.001,063.971.41%181
Jan 27, 20261,060.001,076.001,049.281,051.201,049.200.10%3
Jan 26, 20261,065.261,073.371,050.181,050.181,048.18-1.42%7
Jan 22, 20261,064.951,068.211,061.231,065.301,063.281.60%23
Jan 21, 20261,044.591,049.181,027.021,048.551,046.561.03%5
Jan 20, 20261,036.971,060.511,015.251,037.821,035.85-3.25%91
Jan 16, 20261,070.001,072.721,058.571,072.721,070.681.15%24
Jan 15, 20261,060.621,065.681,049.851,060.541,058.521.63%32
Jan 14, 20261,033.571,045.411,033.571,043.521,041.540.91%104