Skip to main content
logo
W.W. Grainger, Inc. (LON:0IZI)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,326.21
+7.16 (0.54%)
Jun 12, 2026, 5:15 PM GMT

LON:0IZI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20261,302.001,354.781,302.001,320.401,320.400.10%47
Jun 11, 20261,338.731,342.371,305.501,319.051,319.05-0.21%49
Jun 10, 20261,330.251,350.001,314.461,321.781,321.78-0.27%61
Jun 9, 20261,314.151,331.391,301.731,325.301,325.301.67%423
Jun 8, 20261,300.011,339.551,284.261,303.501,303.500.29%114
Jun 5, 20261,279.831,307.771,270.031,299.771,299.770.06%87
Jun 4, 20261,303.201,305.221,260.221,299.001,299.000.65%94
Jun 3, 20261,272.151,298.251,252.121,290.671,290.672.57%77
Jun 2, 20261,243.031,278.711,225.821,258.271,258.271.36%57
Jun 1, 20261,220.011,243.861,219.001,241.421,241.420.15%224
May 29, 20261,215.981,257.711,215.981,239.541,239.54-0.93%187
May 28, 20261,225.001,261.391,220.001,251.151,251.150.83%323
May 27, 20261,257.811,259.981,230.711,240.881,240.88-0.89%51
May 26, 20261,249.671,299.651,234.421,251.981,251.980.10%138
May 22, 20261,246.571,273.971,225.011,250.711,250.710.58%139
May 21, 20261,244.051,259.541,221.961,243.551,243.55-0.43%254
May 20, 20261,257.671,257.671,230.001,248.921,248.92-0.45%166
May 19, 20261,303.201,303.201,233.491,254.571,254.57-1.05%33
May 18, 20261,262.421,285.911,218.851,267.931,267.930.27%86
May 15, 20261,264.781,303.201,257.651,264.521,264.52-0.97%63
May 14, 20261,258.001,285.431,239.171,276.911,276.912.45%93
May 13, 20261,199.021,250.001,199.021,246.411,246.411.31%74
May 12, 20261,215.981,244.071,215.981,230.331,230.330.40%82
May 11, 20261,232.011,245.001,197.531,225.391,225.390.11%96
May 8, 20261,241.501,263.361,217.431,226.521,224.03-1.45%74
May 7, 20261,205.001,290.001,194.001,244.591,242.066.70%131
May 6, 20261,130.931,174.351,130.931,166.391,164.022.31%59
May 5, 20261,144.881,164.001,136.021,140.101,137.79-0.62%602
May 4, 20261,148.621,170.001,122.581,147.231,144.90-69
May 1, 20261,180.001,180.001,141.711,147.281,144.95-1.05%55
Apr 30, 20261,135.771,178.891,115.001,159.401,157.051.16%44
Apr 29, 20261,150.451,190.281,127.871,146.121,143.79-0.55%40
Apr 28, 20261,163.871,190.871,140.751,152.481,150.14-0.52%50
Apr 27, 20261,153.501,188.971,131.361,158.501,156.151.12%68
Apr 24, 20261,164.911,199.541,134.051,145.651,143.32-3.04%198
Apr 23, 20261,115.031,185.201,115.031,181.531,179.131.20%39
Apr 22, 20261,156.001,200.001,156.001,167.471,165.100.31%117
Apr 21, 20261,168.911,191.841,134.361,163.891,161.530.79%131
Apr 20, 20261,152.001,191.561,134.651,154.741,152.40-0.57%85
Apr 17, 20261,129.101,172.631,120.001,161.371,159.011.48%98
Apr 16, 20261,155.901,174.441,115.561,144.411,142.091.66%53
Apr 15, 20261,139.061,182.121,114.211,125.721,123.43-2.83%65
Apr 14, 20261,170.721,182.901,131.881,158.491,156.140.02%72
Apr 13, 20261,156.841,189.001,128.271,158.271,155.92-1.39%80
Apr 10, 20261,158.751,192.431,139.521,174.541,172.16-0.36%59
Apr 9, 20261,149.011,189.001,122.521,178.821,176.431.82%157
Apr 8, 20261,137.891,160.021,114.771,157.801,155.454.75%236
Apr 7, 20261,125.061,150.001,095.081,105.261,103.02-0.73%255
Apr 2, 20261,107.581,138.211,075.161,113.431,111.170.40%46
Apr 1, 20261,070.281,116.171,066.031,109.001,106.752.28%68