Grainger plc (LON:GRI)
London · Delayed Price · Currency is GBP · Price in GBX 152.80
-0.40 (-0.26%)
May 22, 2026, 4:51 PM GMT
Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 153.00 | 154.80 | 152.80 | 152.80 | 152.80 | -0.26% | 2,141,921 |
| 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 |
| Mar 30, 2026 | 159.00 | 163.00 | 158.94 | 163.00 | 159.93 | 2.52% | 1,892,765 |
| Mar 27, 2026 | 160.60 | 161.00 | 157.40 | 159.00 | 156.00 | -0.62% | 2,121,128 |
| Mar 26, 2026 | 159.00 | 161.00 | 158.00 | 160.00 | 156.98 | -0.37% | 2,439,948 |
| Mar 25, 2026 | 163.40 | 164.00 | 160.20 | 160.60 | 157.57 | 0.50% | 1,535,368 |
| Mar 24, 2026 | 165.60 | 165.60 | 159.80 | 159.80 | 156.79 | -1.24% | 2,713,221 |
| Mar 23, 2026 | 162.00 | 166.40 | 156.60 | 161.80 | 158.75 | -1.46% | 2,623,201 |
| Mar 20, 2026 | 171.40 | 172.20 | 164.20 | 164.20 | 161.11 | -3.07% | 6,653,411 |
| Mar 19, 2026 | 172.00 | 174.60 | 168.80 | 169.40 | 166.21 | -3.75% | 1,968,860 |
| Mar 18, 2026 | 177.80 | 179.00 | 174.40 | 176.00 | 172.68 | 0.23% | 2,018,370 |
| Mar 17, 2026 | 171.60 | 176.47 | 170.00 | 175.60 | 172.29 | 2.21% | 1,488,432 |
| Mar 16, 2026 | 172.20 | 174.20 | 170.80 | 171.80 | 168.56 | -0.23% | 6,421,948 |
| Mar 13, 2026 | 170.00 | 174.40 | 170.00 | 172.20 | 168.95 | - | 1,377,620 |
| Mar 12, 2026 | 173.60 | 175.20 | 172.20 | 172.20 | 168.95 | -1.26% | 1,312,551 |
| Mar 11, 2026 | 178.60 | 179.40 | 173.40 | 174.40 | 171.11 | -2.68% | 1,969,557 |