Grainger plc (LON:GRI)
London · Delayed Price · Currency is GBP · Price in GBp 193.20
-2.40 (-1.23%)
Oct 17, 2025, 4:36 PM BST
Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 192.40 | 195.00 | 191.80 | 193.20 | 193.20 | -1.23% | 1,521,962 |
| Oct 16, 2025 | 193.60 | 195.60 | 191.60 | 195.60 | 195.60 | 1.14% | 1,302,916 |
| Oct 15, 2025 | 197.20 | 198.20 | 193.40 | 193.40 | 193.40 | -1.73% | 1,590,132 |
| Oct 14, 2025 | 194.60 | 197.80 | 194.20 | 196.80 | 196.80 | 0.72% | 1,228,671 |
| Oct 13, 2025 | 190.20 | 196.00 | 190.00 | 195.40 | 195.40 | 2.73% | 2,992,631 |
| Oct 10, 2025 | 192.00 | 193.80 | 189.60 | 190.20 | 190.20 | -1.35% | 2,207,544 |
| Oct 9, 2025 | 192.20 | 194.00 | 188.80 | 192.80 | 192.80 | 2.55% | 7,013,775 |
| Oct 8, 2025 | 189.60 | 190.60 | 187.40 | 188.00 | 188.00 | -0.84% | 4,172,023 |
| Oct 7, 2025 | 186.40 | 190.02 | 186.40 | 189.60 | 189.60 | 0.21% | 1,186,316 |
| Oct 6, 2025 | 190.50 | 192.40 | 187.00 | 189.20 | 189.20 | -0.53% | 1,424,211 |
| Oct 3, 2025 | 189.40 | 190.80 | 186.60 | 190.20 | 190.20 | 1.60% | 3,091,063 |
| Oct 2, 2025 | 188.60 | 190.20 | 186.00 | 187.20 | 187.20 | -0.95% | 1,750,471 |
| Oct 1, 2025 | 196.60 | 196.60 | 188.40 | 189.00 | 189.00 | -2.58% | 2,915,753 |
| Sep 30, 2025 | 190.40 | 194.00 | 189.80 | 194.00 | 194.00 | 1.78% | 2,917,621 |
| Sep 29, 2025 | 185.60 | 190.60 | 185.20 | 190.60 | 190.60 | 2.80% | 2,140,754 |
| Sep 26, 2025 | 183.40 | 186.63 | 182.60 | 185.40 | 185.40 | 1.76% | 6,793,111 |
| Sep 25, 2025 | 181.60 | 183.00 | 181.00 | 182.20 | 182.20 | -0.65% | 1,390,423 |
| Sep 24, 2025 | 181.40 | 183.99 | 181.40 | 183.40 | 183.40 | 0.88% | 1,132,462 |
| Sep 23, 2025 | 181.80 | 185.20 | 181.00 | 181.80 | 181.80 | -0.33% | 1,911,028 |
| Sep 22, 2025 | 178.80 | 182.40 | 176.98 | 182.40 | 182.40 | 1.79% | 3,078,184 |
| Sep 19, 2025 | 183.40 | 184.60 | 177.20 | 179.20 | 179.20 | -2.50% | 6,222,410 |
| Sep 18, 2025 | 182.80 | 185.40 | 182.80 | 183.80 | 183.80 | -0.22% | 1,954,193 |
| Sep 17, 2025 | 184.60 | 186.00 | 184.20 | 184.20 | 184.20 | -0.11% | 3,330,515 |
| Sep 16, 2025 | 186.60 | 188.20 | 184.00 | 184.40 | 184.40 | -1.60% | 3,456,004 |
| Sep 15, 2025 | 187.60 | 189.40 | 186.60 | 187.40 | 187.40 | -0.21% | 1,792,300 |
| Sep 12, 2025 | 188.80 | 190.60 | 187.34 | 187.80 | 187.80 | -0.84% | 1,835,435 |
| Sep 11, 2025 | 191.40 | 191.60 | 187.40 | 189.40 | 189.40 | -0.42% | 3,209,804 |
| Sep 10, 2025 | 188.80 | 190.63 | 188.40 | 190.20 | 190.20 | 0.11% | 3,815,903 |
| Sep 9, 2025 | 191.60 | 193.60 | 188.80 | 190.00 | 190.00 | -0.94% | 1,620,720 |
| Sep 8, 2025 | 192.20 | 193.88 | 190.80 | 191.80 | 191.80 | 0.31% | 1,366,739 |
| Sep 5, 2025 | 193.00 | 193.00 | 189.20 | 191.20 | 191.20 | 0.74% | 1,799,524 |
| Sep 4, 2025 | 187.60 | 190.00 | 187.40 | 189.80 | 189.80 | 0.96% | 1,372,422 |
| Sep 3, 2025 | 186.60 | 188.80 | 184.60 | 188.00 | 188.00 | 0.53% | 1,364,271 |
| Sep 2, 2025 | 195.20 | 196.20 | 187.00 | 187.00 | 187.00 | -4.20% | 1,941,970 |
| Sep 1, 2025 | 194.00 | 196.20 | 194.00 | 195.20 | 195.20 | 0.51% | 986,257 |
| Aug 29, 2025 | 196.20 | 197.80 | 194.20 | 194.20 | 194.20 | -1.32% | 3,128,887 |
| Aug 28, 2025 | 198.60 | 199.40 | 195.00 | 196.80 | 196.80 | -0.61% | 1,416,229 |
| Aug 27, 2025 | 197.60 | 199.60 | 197.00 | 198.00 | 198.00 | 0.10% | 941,043 |
| Aug 26, 2025 | 205.00 | 205.00 | 197.20 | 197.80 | 197.80 | -1.59% | 1,649,008 |
| Aug 22, 2025 | 196.00 | 201.50 | 196.00 | 201.00 | 201.00 | 0.60% | 841,856 |
| Aug 21, 2025 | 202.50 | 202.50 | 197.60 | 199.80 | 199.80 | -0.10% | 879,605 |
| Aug 20, 2025 | 197.60 | 200.00 | 197.20 | 200.00 | 200.00 | 0.60% | 1,327,151 |
| Aug 19, 2025 | 199.20 | 200.50 | 198.80 | 198.80 | 198.80 | -0.40% | 1,333,457 |
| Aug 18, 2025 | 202.50 | 203.72 | 199.00 | 199.60 | 199.60 | -1.19% | 2,195,425 |
| Aug 15, 2025 | 200.00 | 205.00 | 199.00 | 202.00 | 202.00 | -0.74% | 1,793,709 |
| Aug 14, 2025 | 208.50 | 208.50 | 201.50 | 203.50 | 203.50 | -0.49% | 1,355,896 |
| Aug 13, 2025 | 204.00 | 205.50 | 202.00 | 204.50 | 204.50 | 0.25% | 1,385,778 |
| Aug 12, 2025 | 204.50 | 207.50 | 203.50 | 204.00 | 204.00 | -0.97% | 1,859,839 |
| Aug 11, 2025 | 212.00 | 212.50 | 206.00 | 206.00 | 206.00 | -2.37% | 889,341 |
| Aug 8, 2025 | 210.00 | 211.00 | 208.10 | 211.00 | 211.00 | 1.69% | 4,117,507 |