Grainger plc (LON:GRI)
London · Delayed Price · Currency is GBP · Price in GBX 177.60
+2.50 (1.43%)
Jul 24, 2026, 4:49 PM GMT
Grainger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 172.00 | 178.20 | 172.00 | 177.60 | 177.60 | 1.43% | 1,719,843 |
| Jul 23, 2026 | 176.70 | 181.20 | 174.20 | 175.10 | 175.10 | -2.45% | 2,577,711 |
| Jul 22, 2026 | 173.80 | 179.50 | 173.00 | 179.50 | 179.50 | 2.51% | 5,890,428 |
| Jul 21, 2026 | 175.00 | 175.20 | 170.40 | 175.10 | 175.10 | 1.51% | 2,899,513 |
| Jul 20, 2026 | 175.70 | 176.20 | 171.80 | 172.50 | 172.50 | -1.82% | 3,823,764 |
| Jul 17, 2026 | 174.20 | 177.60 | 171.50 | 175.70 | 175.70 | 0.29% | 1,199,093 |
| Jul 16, 2026 | 176.00 | 176.00 | 172.10 | 175.20 | 175.20 | 0.23% | 3,450,188 |
| Jul 15, 2026 | 170.90 | 175.40 | 170.70 | 174.80 | 174.80 | 0.63% | 1,563,580 |
| Jul 14, 2026 | 176.00 | 176.00 | 170.90 | 173.70 | 173.70 | -0.63% | 1,065,260 |
| Jul 13, 2026 | 174.90 | 175.60 | 170.50 | 174.80 | 174.80 | 0.87% | 1,168,130 |
| Jul 10, 2026 | 169.00 | 175.90 | 169.00 | 173.30 | 173.30 | 0.29% | 1,352,135 |
| Jul 9, 2026 | 169.60 | 174.10 | 168.70 | 172.80 | 172.80 | 1.59% | 3,923,589 |
| Jul 8, 2026 | 172.00 | 176.90 | 168.90 | 170.10 | 170.10 | -2.13% | 5,012,717 |
| Jul 7, 2026 | 175.80 | 175.80 | 172.60 | 173.80 | 173.80 | 0.52% | 1,335,574 |
| Jul 6, 2026 | 172.00 | 178.00 | 172.00 | 172.90 | 172.90 | -0.92% | 916,263 |
| Jul 3, 2026 | 175.60 | 178.00 | 174.50 | 174.50 | 174.50 | -1.02% | 2,482,237 |
| Jul 2, 2026 | 173.00 | 177.30 | 170.80 | 176.30 | 176.30 | 2.56% | 4,809,506 |
| Jul 1, 2026 | 169.80 | 172.20 | 168.60 | 171.90 | 171.90 | 1.30% | 2,551,312 |
| Jun 30, 2026 | 171.50 | 173.90 | 168.60 | 169.70 | 169.70 | -0.47% | 7,107,771 |
| Jun 29, 2026 | 173.00 | 173.00 | 168.20 | 170.50 | 170.50 | -0.18% | 3,540,553 |
| Jun 26, 2026 | 168.50 | 171.90 | 168.50 | 170.80 | 170.80 | 0.23% | 2,384,904 |
| Jun 25, 2026 | 169.60 | 173.30 | 169.10 | 170.40 | 170.40 | 0.53% | 3,417,161 |
| Jun 24, 2026 | 166.30 | 169.80 | 162.00 | 169.50 | 169.50 | 3.73% | 6,833,005 |
| Jun 23, 2026 | 162.70 | 165.20 | 161.50 | 163.40 | 163.40 | -0.97% | 2,123,686 |
| Jun 22, 2026 | 165.10 | 167.10 | 163.50 | 165.00 | 165.00 | -0.12% | 5,762,759 |
| Jun 19, 2026 | 165.00 | 167.80 | 164.80 | 165.20 | 165.20 | -1.31% | 4,214,052 |
| Jun 18, 2026 | 164.90 | 167.50 | 162.70 | 167.40 | 167.40 | 1.39% | 3,823,672 |
| Jun 17, 2026 | 168.40 | 169.30 | 164.60 | 165.10 | 165.10 | -1.61% | 1,998,591 |
| Jun 16, 2026 | 165.10 | 168.80 | 164.30 | 167.80 | 167.80 | 1.27% | 5,485,987 |
| Jun 15, 2026 | 164.50 | 170.70 | 164.50 | 165.70 | 165.70 | -0.78% | 6,663,131 |
| Jun 12, 2026 | 165.20 | 168.60 | 165.20 | 167.00 | 167.00 | 1.46% | 3,822,312 |
| Jun 11, 2026 | 163.50 | 164.70 | 161.70 | 164.60 | 164.60 | 0.06% | 7,305,811 |
| Jun 10, 2026 | 159.80 | 166.70 | 159.50 | 164.50 | 164.50 | 3.20% | 7,756,275 |
| Jun 9, 2026 | 153.00 | 160.60 | 152.40 | 159.40 | 159.40 | 3.98% | 6,761,243 |
| Jun 8, 2026 | 151.00 | 155.10 | 149.40 | 153.30 | 153.30 | 1.93% | 7,415,233 |
| Jun 5, 2026 | 154.00 | 154.60 | 150.40 | 150.40 | 150.40 | -1.44% | 1,861,197 |
| Jun 4, 2026 | 151.60 | 153.40 | 151.30 | 152.60 | 152.60 | 0.59% | 3,830,525 |
| Jun 3, 2026 | 152.80 | 154.20 | 151.70 | 151.70 | 151.70 | -1.37% | 8,722,072 |
| Jun 2, 2026 | 153.40 | 155.20 | 152.70 | 153.80 | 153.80 | 1.18% | 4,219,851 |
| Jun 1, 2026 | 156.00 | 157.70 | 150.90 | 152.00 | 152.00 | -3.86% | 7,011,065 |
| May 29, 2026 | 156.30 | 159.80 | 156.30 | 158.10 | 158.10 | 0.06% | 3,992,876 |
| May 28, 2026 | 155.40 | 158.60 | 154.90 | 158.00 | 158.00 | 0.70% | 5,732,178 |
| May 27, 2026 | 153.00 | 158.30 | 152.50 | 156.90 | 156.90 | 1.23% | 5,642,271 |
| May 26, 2026 | 155.90 | 156.00 | 153.20 | 155.00 | 155.00 | 1.44% | 4,254,431 |
| May 22, 2026 | 153.00 | 154.90 | 152.80 | 152.80 | 152.80 | -0.26% | 2,143,992 |
| May 21, 2026 | 152.20 | 154.60 | 151.90 | 153.20 | 153.20 | 0.09% | 2,570,604 |
| May 20, 2026 | 154.50 | 156.20 | 151.00 | 156.00 | 153.06 | 1.96% | 3,745,259 |
| May 19, 2026 | 154.60 | 155.60 | 152.50 | 153.00 | 150.12 | - | 3,332,671 |
| May 18, 2026 | 150.80 | 154.20 | 149.50 | 153.00 | 150.12 | 1.12% | 6,309,959 |
| May 15, 2026 | 154.70 | 156.70 | 150.70 | 151.30 | 148.45 | -3.45% | 7,228,121 |