Grainger plc (LON:GRI)
London · Delayed Price · Currency is GBP · Price in GBp 201.00
+1.20 (0.60%)
Aug 22, 2025, 4:35 PM BST
Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 213.00 | 213.00 | 205.50 | 207.50 | 207.50 | -0.72% | 1,017,091 |
| Aug 6, 2025 | 206.00 | 209.50 | 206.00 | 209.00 | 209.00 | 0.97% | 883,370 |
| Aug 5, 2025 | 207.50 | 207.50 | 205.50 | 207.00 | 207.00 | 0.49% | 2,187,115 |
| Aug 4, 2025 | 201.50 | 206.00 | 201.50 | 206.00 | 206.00 | 1.98% | 3,058,003 |
| Aug 1, 2025 | 202.50 | 205.00 | 199.40 | 202.00 | 202.00 | -1.70% | 1,213,733 |
| Jul 31, 2025 | 206.00 | 207.52 | 205.00 | 205.50 | 205.50 | -0.24% | 1,244,302 |
| Jul 30, 2025 | 207.90 | 208.50 | 205.80 | 206.00 | 206.00 | -0.48% | 1,997,372 |
| Jul 29, 2025 | 209.50 | 210.50 | 206.00 | 207.00 | 207.00 | -1.66% | 1,209,534 |
| Jul 28, 2025 | 209.50 | 212.00 | 208.50 | 210.50 | 210.50 | 1.45% | 1,581,880 |
| Jul 25, 2025 | 206.50 | 209.00 | 206.40 | 207.50 | 207.50 | -0.48% | 462,449 |
| Jul 24, 2025 | 206.50 | 208.50 | 205.50 | 208.50 | 208.50 | 0.48% | 2,942,454 |
| Jul 23, 2025 | 210.50 | 212.50 | 206.28 | 207.50 | 207.50 | -0.95% | 1,521,730 |
| Jul 22, 2025 | 209.00 | 211.50 | 209.00 | 209.50 | 209.50 | - | 1,647,826 |
| Jul 21, 2025 | 207.50 | 210.50 | 207.00 | 209.50 | 209.50 | 0.96% | 2,277,217 |
| Jul 18, 2025 | 203.50 | 208.00 | 203.50 | 207.50 | 207.50 | 0.48% | 1,916,316 |
| Jul 17, 2025 | 203.00 | 208.00 | 203.00 | 206.50 | 206.50 | 0.98% | 2,812,128 |
| Jul 16, 2025 | 202.50 | 206.50 | 202.50 | 204.50 | 204.50 | -0.73% | 2,402,358 |
| Jul 15, 2025 | 208.50 | 210.50 | 204.50 | 206.00 | 206.00 | -1.20% | 1,568,757 |
| Jul 14, 2025 | 202.50 | 209.00 | 202.50 | 208.50 | 208.50 | 1.46% | 1,776,234 |
| Jul 11, 2025 | 205.50 | 208.00 | 204.00 | 205.50 | 205.50 | -0.48% | 3,727,771 |
| Jul 10, 2025 | 209.00 | 209.50 | 205.95 | 206.50 | 206.50 | -0.96% | 1,036,298 |
| Jul 9, 2025 | 206.00 | 209.50 | 206.00 | 208.50 | 208.50 | 0.48% | 1,883,929 |
| Jul 8, 2025 | 206.00 | 207.52 | 204.50 | 207.50 | 207.50 | - | 1,742,624 |
| Jul 7, 2025 | 209.50 | 210.00 | 206.50 | 207.50 | 207.50 | -0.72% | 1,047,346 |
| Jul 4, 2025 | 210.00 | 212.00 | 208.97 | 209.00 | 209.00 | -1.18% | 666,321 |
| Jul 3, 2025 | 213.00 | 215.00 | 210.00 | 211.50 | 211.50 | 0.24% | 1,552,258 |
| Jul 2, 2025 | 219.50 | 221.50 | 210.00 | 211.00 | 211.00 | -5.17% | 5,470,464 |
| Jul 1, 2025 | 220.00 | 223.00 | 219.50 | 222.50 | 222.50 | 1.14% | 1,195,893 |
| Jun 30, 2025 | 223.50 | 225.50 | 220.00 | 220.00 | 220.00 | -1.35% | 2,370,707 |
| Jun 27, 2025 | 225.00 | 225.50 | 222.00 | 223.00 | 223.00 | 0.22% | 3,554,954 |
| Jun 26, 2025 | 215.50 | 223.00 | 215.50 | 222.50 | 222.50 | 2.77% | 5,408,616 |
| Jun 25, 2025 | 219.00 | 220.00 | 216.00 | 216.50 | 216.50 | -1.14% | 1,049,475 |
| Jun 24, 2025 | 220.00 | 221.90 | 218.50 | 219.00 | 219.00 | 0.23% | 1,245,829 |
| Jun 23, 2025 | 218.00 | 220.00 | 217.00 | 218.50 | 218.50 | -0.46% | 505,748 |
| Jun 20, 2025 | 222.00 | 222.00 | 218.00 | 219.50 | 219.50 | 1.15% | 5,359,984 |
| Jun 19, 2025 | 215.00 | 220.00 | 215.00 | 217.00 | 217.00 | -0.69% | 707,055 |
| Jun 18, 2025 | 219.50 | 221.00 | 216.50 | 218.50 | 218.50 | 0.23% | 1,706,479 |
| Jun 17, 2025 | 215.50 | 219.00 | 214.50 | 218.00 | 218.00 | 0.93% | 1,476,944 |
| Jun 16, 2025 | 215.50 | 217.50 | 214.00 | 216.00 | 216.00 | 0.47% | 710,345 |