Grainger plc (LON:GRI)
London · Delayed Price · Currency is GBP · Price in GBX 168.00
-0.30 (-0.18%)
Sep 4, 2026, 4:35 PM GMT
Grainger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 168.30 | 169.60 | 166.70 | 168.90 | - | 0.36% | 78,024 |
| Sep 3, 2026 | 170.20 | 170.30 | 165.70 | 168.30 | 168.30 | 0.54% | 999,894 |
| Sep 2, 2026 | 167.40 | 169.20 | 166.80 | 167.40 | 167.40 | -0.48% | 4,982,098 |
| Sep 1, 2026 | 172.90 | 174.30 | 167.40 | 168.20 | 168.20 | -3.17% | 4,150,564 |
| Aug 28, 2026 | 174.80 | 174.80 | 172.60 | 173.70 | 173.70 | 0.35% | 4,126,842 |
| Aug 27, 2026 | 178.50 | 178.50 | 172.20 | 173.10 | 173.10 | -1.25% | 3,067,483 |
| Aug 26, 2026 | 179.00 | 179.00 | 175.30 | 175.30 | 175.30 | -0.11% | 3,089,831 |
| Aug 25, 2026 | 179.00 | 179.90 | 175.50 | 175.50 | 175.50 | -1.40% | 3,155,095 |
| Aug 24, 2026 | 179.10 | 180.30 | 177.00 | 178.00 | 178.00 | -0.34% | 3,113,958 |
| Aug 21, 2026 | 174.00 | 178.90 | 174.00 | 178.60 | 178.60 | 1.13% | 1,680,584 |
| Aug 20, 2026 | 172.50 | 176.60 | 172.50 | 176.60 | 176.60 | 1.44% | 3,064,343 |
| Aug 19, 2026 | 174.50 | 174.50 | 170.70 | 174.10 | 174.10 | 0.52% | 3,934,959 |
| Aug 18, 2026 | 173.10 | 174.70 | 172.50 | 173.20 | 173.20 | -0.57% | 1,479,725 |
| Aug 17, 2026 | 175.10 | 178.60 | 174.20 | 174.20 | 174.20 | -1.08% | 1,790,085 |
| Aug 14, 2026 | 178.90 | 178.90 | 174.90 | 176.10 | 176.10 | -0.51% | 746,037 |
| Aug 13, 2026 | 176.80 | 177.70 | 174.80 | 177.00 | 177.00 | 1.14% | 3,514,386 |
| Aug 12, 2026 | 173.80 | 177.00 | 173.30 | 175.00 | 175.00 | 0.63% | 2,948,366 |
| Aug 11, 2026 | 172.00 | 177.20 | 172.00 | 173.90 | 173.90 | 0.06% | 1,150,101 |
| Aug 10, 2026 | 176.70 | 179.40 | 172.40 | 173.80 | 173.80 | -1.42% | 1,431,848 |
| Aug 7, 2026 | 176.00 | 176.30 | 172.40 | 176.30 | 176.30 | 1.32% | 1,458,135 |
| Aug 6, 2026 | 178.40 | 178.40 | 172.80 | 174.00 | 174.00 | -0.11% | 1,006,160 |
| Aug 5, 2026 | 177.00 | 177.00 | 173.80 | 174.20 | 174.20 | -0.29% | 3,312,278 |
| Aug 4, 2026 | 175.00 | 175.50 | 172.20 | 174.70 | 174.70 | 0.92% | 2,371,054 |
| Aug 3, 2026 | 174.20 | 176.50 | 172.30 | 173.10 | 173.10 | -0.80% | 1,993,506 |
| Jul 31, 2026 | 176.60 | 179.30 | 174.50 | 174.50 | 174.50 | -0.68% | 1,938,614 |
| Jul 30, 2026 | 172.00 | 178.70 | 172.00 | 175.70 | 175.70 | 0.63% | 913,353 |
| Jul 29, 2026 | 175.50 | 179.60 | 174.10 | 174.60 | 174.60 | -0.80% | 13,698,126 |
| Jul 28, 2026 | 180.00 | 180.00 | 175.80 | 176.00 | 176.00 | -0.51% | 3,026,372 |
| Jul 27, 2026 | 180.60 | 181.00 | 176.90 | 176.90 | 176.90 | -0.39% | 1,335,202 |
| 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 |