Grainger plc (LON:GRI)
London · Delayed Price · Currency is GBP · Price in GBX 167.00
+2.40 (1.46%)
Jun 12, 2026, 4:52 PM GMT
Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 165.20 | 168.59 | 165.20 | 167.00 | 167.00 | 1.46% | 3,822,267 |
| Jun 11, 2026 | 163.50 | 164.70 | 161.70 | 164.60 | 164.60 | 0.06% | 7,305,791 |
| Jun 10, 2026 | 159.80 | 166.70 | 159.50 | 164.50 | 164.50 | 3.20% | 7,756,275 |
| Jun 9, 2026 | 153.00 | 160.65 | 152.40 | 159.40 | 159.40 | 3.98% | 6,715,492 |
| Jun 8, 2026 | 151.00 | 155.10 | 149.44 | 153.30 | 153.30 | 1.93% | 7,415,199 |
| Jun 5, 2026 | 154.00 | 154.60 | 150.40 | 150.40 | 150.40 | -1.44% | 1,861,014 |
| Jun 4, 2026 | 151.60 | 153.40 | 151.30 | 152.60 | 152.60 | 0.59% | 3,830,434 |
| Jun 3, 2026 | 152.80 | 154.20 | 151.70 | 151.70 | 151.70 | -1.37% | 8,721,960 |
| Jun 2, 2026 | 153.40 | 155.20 | 152.70 | 153.80 | 153.80 | 1.18% | 4,185,995 |
| 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% | 3,975,166 |
| 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% | 5,641,951 |
| May 26, 2026 | 155.90 | 156.00 | 153.20 | 155.00 | 155.00 | 1.44% | 4,303,831 |
| May 22, 2026 | 153.00 | 154.90 | 152.80 | 152.80 | 152.80 | -0.26% | 2,143,992 |
| May 21, 2026 | 152.20 | 154.63 | 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 |
| May 14, 2026 | 154.00 | 156.70 | 150.30 | 156.70 | 153.75 | 0.97% | 7,475,384 |
| May 13, 2026 | 154.90 | 156.20 | 153.80 | 155.20 | 152.28 | 0.52% | 1,450,395 |
| May 12, 2026 | 157.00 | 159.81 | 154.00 | 154.40 | 151.49 | -3.44% | 1,745,842 |
| May 11, 2026 | 160.60 | 161.90 | 158.60 | 159.90 | 156.89 | -0.68% | 4,064,721 |
| May 8, 2026 | 160.00 | 161.01 | 158.20 | 161.00 | 157.97 | -0.19% | 2,264,462 |
| May 7, 2026 | 164.40 | 166.40 | 161.00 | 161.30 | 158.26 | -2.12% | 3,121,618 |
| May 6, 2026 | 157.00 | 167.20 | 157.00 | 164.80 | 161.69 | 3.39% | 2,693,441 |
| May 5, 2026 | 158.00 | 161.30 | 156.90 | 159.40 | 156.40 | 0.38% | 4,281,948 |
| May 1, 2026 | 159.40 | 163.00 | 158.10 | 158.80 | 155.81 | -0.94% | 1,180,964 |
| Apr 30, 2026 | 157.00 | 160.30 | 156.80 | 160.30 | 157.28 | 1.91% | 2,496,179 |
| Apr 29, 2026 | 162.00 | 164.90 | 157.30 | 157.30 | 154.34 | -4.20% | 1,862,776 |
| Apr 28, 2026 | 167.50 | 168.60 | 162.30 | 164.20 | 161.11 | -2.20% | 3,069,728 |
| Apr 27, 2026 | 167.00 | 169.83 | 167.00 | 167.90 | 164.74 | -0.47% | 567,569 |
| Apr 24, 2026 | 167.00 | 170.90 | 167.00 | 168.70 | 165.52 | -1.29% | 879,546 |
| Apr 23, 2026 | 169.90 | 172.10 | 169.80 | 170.90 | 167.68 | -0.23% | 1,775,964 |
| Apr 22, 2026 | 171.00 | 173.80 | 171.00 | 171.30 | 168.07 | -0.46% | 1,521,119 |
| Apr 21, 2026 | 168.80 | 174.90 | 168.80 | 172.10 | 168.86 | -0.52% | 3,896,739 |
| Apr 20, 2026 | 175.60 | 176.50 | 172.10 | 173.00 | 169.74 | -2.43% | 735,439 |
| Apr 17, 2026 | 175.80 | 178.20 | 172.70 | 177.30 | 173.96 | 1.49% | 3,136,736 |
| Apr 16, 2026 | 176.00 | 177.80 | 173.50 | 174.70 | 171.41 | 0.69% | 1,302,800 |
| Apr 15, 2026 | 174.70 | 175.30 | 172.40 | 173.50 | 170.23 | -0.29% | 788,776 |
| Apr 14, 2026 | 172.20 | 174.70 | 170.10 | 174.00 | 170.72 | 2.65% | 1,349,580 |
| Apr 13, 2026 | 168.20 | 171.60 | 168.00 | 169.50 | 166.31 | -0.99% | 612,060 |
| Apr 10, 2026 | 170.80 | 171.70 | 166.10 | 171.20 | 167.97 | 1.24% | 2,837,325 |
| Apr 9, 2026 | 170.50 | 171.20 | 167.80 | 169.10 | 165.91 | -0.82% | 954,975 |
| Apr 8, 2026 | 169.90 | 174.40 | 169.90 | 170.50 | 167.29 | 3.90% | 1,811,379 |
| Apr 7, 2026 | 165.00 | 167.00 | 163.40 | 164.10 | 161.01 | -0.55% | 1,662,030 |
| Apr 2, 2026 | 162.20 | 166.40 | 161.80 | 165.00 | 161.89 | - | 1,363,009 |
| Apr 1, 2026 | 165.00 | 167.60 | 162.00 | 165.00 | 161.89 | 1.85% | 2,596,007 |
| Mar 31, 2026 | 160.00 | 164.60 | 160.00 | 162.00 | 158.95 | -0.61% | 3,110,090 |