Grainger plc (LON:GRI)
London · Delayed Price · Currency is GBP · Price in GBp 185.80
+0.80 (0.43%)
At close: Dec 4, 2025
Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 185.40 | 188.60 | 184.80 | 185.80 | - | 0.43% | 2,175,660 |
| Dec 3, 2025 | 187.80 | 187.80 | 181.89 | 185.00 | 185.00 | 0.65% | 2,027,750 |
| Dec 2, 2025 | 184.00 | 184.60 | 182.60 | 183.80 | 183.80 | 0.11% | 3,488,582 |
| Dec 1, 2025 | 189.40 | 189.40 | 182.40 | 183.60 | 183.60 | -0.76% | 1,735,115 |
| Nov 28, 2025 | 186.00 | 186.40 | 184.00 | 185.00 | 185.00 | -0.64% | 1,592,021 |
| Nov 27, 2025 | 190.00 | 190.00 | 184.20 | 186.20 | 186.20 | 0.11% | 2,377,948 |
| Nov 26, 2025 | 183.80 | 187.60 | 181.20 | 186.00 | 186.00 | 0.65% | 3,655,157 |
| Nov 25, 2025 | 182.60 | 185.40 | 180.60 | 184.80 | 184.80 | 1.20% | 1,396,865 |
| Nov 24, 2025 | 181.60 | 183.80 | 181.00 | 182.60 | 182.60 | -0.22% | 1,995,229 |
| Nov 21, 2025 | 180.00 | 184.40 | 179.80 | 183.00 | 183.00 | 1.44% | 2,294,736 |
| Nov 20, 2025 | 185.20 | 191.62 | 180.40 | 180.40 | 180.40 | -4.35% | 4,454,235 |
| Nov 19, 2025 | 192.20 | 192.20 | 186.80 | 188.60 | 188.60 | 0.11% | 2,225,049 |
| Nov 18, 2025 | 191.00 | 191.00 | 187.00 | 188.40 | 188.40 | -0.32% | 1,263,282 |
| Nov 17, 2025 | 188.20 | 192.20 | 188.20 | 189.00 | 189.00 | -1.05% | 989,460 |
| Nov 14, 2025 | 192.20 | 196.20 | 190.40 | 191.00 | 191.00 | -2.95% | 928,194 |
| Nov 13, 2025 | 193.80 | 197.80 | 193.80 | 196.80 | 196.80 | 0.61% | 1,212,969 |
| Nov 12, 2025 | 194.40 | 199.60 | 194.40 | 195.60 | 195.60 | -1.71% | 1,105,783 |
| Nov 11, 2025 | 194.40 | 199.00 | 194.20 | 199.00 | 199.00 | 2.58% | 2,389,150 |
| Nov 10, 2025 | 195.60 | 195.60 | 192.00 | 194.00 | 194.00 | 1.15% | 1,259,621 |
| Nov 7, 2025 | 190.20 | 192.80 | 189.20 | 191.80 | 191.80 | 0.52% | 1,112,581 |
| Nov 6, 2025 | 191.20 | 193.80 | 190.52 | 190.80 | 190.80 | -0.21% | 1,635,440 |
| Nov 5, 2025 | 188.20 | 191.60 | 188.20 | 191.20 | 191.20 | 1.49% | 1,318,159 |
| Nov 4, 2025 | 185.20 | 190.80 | 185.20 | 188.40 | 188.40 | 0.75% | 1,632,973 |
| Nov 3, 2025 | 191.00 | 191.00 | 185.80 | 187.00 | 187.00 | -0.21% | 1,173,309 |
| Oct 31, 2025 | 187.40 | 189.40 | 187.20 | 187.40 | 187.40 | -0.64% | 1,991,095 |
| Oct 30, 2025 | 194.80 | 194.80 | 187.60 | 188.60 | 188.60 | -1.46% | 1,300,532 |
| Oct 29, 2025 | 193.00 | 194.00 | 190.40 | 191.40 | 191.40 | -0.73% | 1,873,626 |
| Oct 28, 2025 | 191.60 | 196.40 | 191.60 | 192.80 | 192.80 | -1.73% | 1,392,162 |
| Oct 27, 2025 | 199.60 | 199.60 | 193.80 | 196.20 | 196.20 | 0.51% | 2,618,888 |
| Oct 24, 2025 | 199.60 | 199.60 | 192.40 | 195.20 | 195.20 | -0.91% | 1,610,522 |
| Oct 23, 2025 | 202.00 | 202.00 | 194.40 | 197.00 | 197.00 | -0.51% | 3,196,471 |
| Oct 22, 2025 | 197.00 | 198.60 | 193.00 | 198.00 | 198.00 | 2.80% | 6,799,042 |
| Oct 21, 2025 | 188.20 | 194.40 | 188.20 | 192.60 | 192.60 | 0.10% | 5,607,529 |
| Oct 20, 2025 | 197.60 | 197.60 | 191.60 | 192.40 | 192.40 | -0.41% | 1,181,124 |
| Oct 17, 2025 | 195.00 | 195.00 | 191.80 | 193.20 | 193.20 | -1.23% | 1,521,959 |
| Oct 16, 2025 | 193.60 | 195.60 | 191.60 | 195.60 | 195.60 | 1.14% | 1,302,913 |
| Oct 15, 2025 | 197.20 | 198.20 | 193.40 | 193.40 | 193.40 | -1.73% | 1,590,130 |
| Oct 14, 2025 | 194.60 | 197.80 | 194.20 | 196.80 | 196.80 | 0.72% | 1,228,670 |
| Oct 13, 2025 | 190.20 | 196.00 | 190.00 | 195.40 | 195.40 | 2.73% | 2,992,632 |
| Oct 10, 2025 | 192.00 | 193.80 | 189.60 | 190.20 | 190.20 | -1.35% | 2,207,527 |
| Oct 9, 2025 | 192.20 | 194.00 | 188.80 | 192.80 | 192.80 | 2.55% | 7,013,774 |
| Oct 8, 2025 | 189.60 | 190.60 | 187.40 | 188.00 | 188.00 | -0.84% | 4,172,001 |
| Oct 7, 2025 | 186.40 | 190.02 | 186.40 | 189.60 | 189.60 | 0.21% | 1,186,314 |
| Oct 6, 2025 | 191.00 | 192.40 | 187.00 | 189.20 | 189.20 | -0.53% | 1,424,211 |
| Oct 3, 2025 | 187.40 | 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% | 1,750,469 |
| Oct 1, 2025 | 196.60 | 196.60 | 188.40 | 189.00 | 189.00 | -2.58% | 2,915,753 |
| Sep 30, 2025 | 190.40 | 194.02 | 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% | 2,140,749 |
| Sep 26, 2025 | 183.40 | 186.63 | 182.60 | 185.40 | 185.40 | 1.76% | 4,920,362 |