Skip to main content
logo
W.W. Grainger, Inc. (LON:0IZI)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,309.67
+17.56 (1.36%)
Sep 3, 2026, 5:14 PM GMT

LON:0IZI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20261,315.491,326.601,288.951,294.741,294.74-0.82%7
Sep 1, 20261,315.511,325.001,289.851,305.411,305.41-0.16%83
Aug 31, 20261,312.301,317.761,292.991,307.481,307.480.78%55
Aug 28, 20261,346.691,346.691,292.861,297.331,297.33-1.64%61
Aug 27, 20261,340.001,340.001,299.991,318.971,318.97-0.92%31
Aug 26, 20261,325.431,336.101,291.641,331.201,331.201.74%202
Aug 25, 20261,329.901,336.001,302.461,308.431,308.43-0.44%231
Aug 24, 20261,322.731,336.231,295.001,314.251,314.250.29%119
Aug 21, 20261,300.741,315.001,295.011,310.421,310.420.99%37
Aug 20, 20261,321.001,321.001,293.071,297.531,297.53-0.75%62
Aug 19, 20261,321.761,332.431,296.001,307.311,307.31-0.44%30
Aug 18, 20261,328.571,329.321,296.001,313.111,313.11-0.67%28
Aug 17, 20261,346.691,346.691,311.691,321.931,321.930.24%72
Aug 14, 20261,321.381,338.001,296.001,318.701,318.700.25%47
Aug 13, 20261,296.011,327.431,296.011,315.451,315.450.61%40
Aug 12, 20261,296.001,325.001,290.531,307.481,307.480.12%61
Aug 11, 20261,309.861,312.841,287.671,305.901,305.901.65%161
Aug 10, 20261,269.201,327.141,207.711,284.761,284.760.53%109
Aug 7, 20261,282.001,339.671,266.301,280.471,277.980.10%51
Aug 6, 20261,266.251,315.081,266.251,279.201,276.71-1.27%124
Aug 5, 20261,314.121,328.271,283.941,295.611,293.09-1.11%58
Aug 4, 20261,370.001,400.001,260.001,310.141,307.59-4.51%627
Aug 3, 20261,391.941,409.121,307.441,372.011,369.34-1.23%115
Jul 31, 20261,321.891,393.371,321.891,389.081,386.382.92%48
Jul 30, 20261,372.531,383.171,339.261,349.661,347.04-1.25%138
Jul 29, 20261,405.751,405.751,354.561,366.721,364.06-1.70%57
Jul 28, 20261,412.961,421.071,384.061,390.341,387.64-0.06%57
Jul 27, 20261,382.751,406.101,365.311,391.181,388.470.94%84
Jul 24, 20261,342.071,390.801,342.071,378.201,375.521.34%53
Jul 23, 20261,396.481,396.481,336.001,360.041,357.400.48%43
Jul 22, 20261,380.911,385.061,347.881,353.561,350.93-0.42%98
Jul 21, 20261,307.441,413.251,307.441,359.271,356.63-0.85%173
Jul 20, 20261,404.631,427.551,366.091,370.961,368.29-1.58%88
Jul 17, 20261,403.001,420.151,372.001,392.921,390.210.13%60
Jul 16, 20261,368.321,406.281,368.321,391.131,388.421.91%33
Jul 15, 20261,407.931,407.931,350.001,365.051,362.40-0.23%98
Jul 14, 20261,392.001,409.961,353.611,368.211,365.55-1.11%80
Jul 13, 20261,334.201,407.931,334.201,383.571,380.88-0.01%56
Jul 10, 20261,375.641,383.741,339.511,383.741,381.051.51%39
Jul 9, 20261,401.801,401.801,339.201,363.201,360.550.66%28
Jul 8, 20261,336.361,354.411,332.631,354.301,351.670.33%61
Jul 7, 20261,401.801,401.801,339.451,349.891,347.27-0.29%42
Jul 6, 20261,353.721,366.921,328.001,353.881,351.251.08%127
Jul 2, 20261,373.881,373.881,328.951,339.431,336.83-1.27%54
Jul 1, 20261,358.651,391.051,339.001,356.611,353.97-1.18%61
Jun 30, 20261,359.781,380.681,320.571,372.741,370.070.82%37
Jun 29, 20261,353.611,390.151,327.241,361.641,358.991.01%67
Jun 26, 20261,376.001,391.051,330.281,348.091,345.47-0.84%116
Jun 25, 20261,381.681,392.451,334.601,359.551,356.911.42%264
Jun 24, 20261,341.811,348.301,313.001,340.491,337.880.86%781