Grainger plc (LON:GRI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 186.50
+2.60 (1.41%)
Nov 4, 2026, 2:39 PM GMT
Grainger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 183.90 | 186.90 | 183.00 | 186.50 | 186.50 | 1.41% | 606,139 |
| Nov 3, 2026 | 186.60 | 186.60 | 183.40 | 183.90 | 183.90 | -1.08% | 2,028,191 |
| Nov 2, 2026 | 184.00 | 187.10 | 179.80 | 185.90 | 185.90 | 2.71% | 2,116,765 |
| Oct 30, 2026 | 185.00 | 185.00 | 179.00 | 181.00 | 181.00 | -0.17% | 3,946,765 |
| Oct 29, 2026 | 180.20 | 182.80 | 178.80 | 181.30 | 181.30 | 0.55% | 1,275,062 |
| Oct 28, 2026 | 185.00 | 185.00 | 179.30 | 180.30 | 180.30 | -0.33% | 5,597,867 |
| Oct 27, 2026 | 184.00 | 184.00 | 178.10 | 180.90 | 180.90 | 0.67% | 1,431,887 |
| Oct 26, 2026 | 180.00 | 182.65 | 179.50 | 179.70 | 179.70 | -0.55% | 1,387,906 |
| Oct 23, 2026 | 183.80 | 183.80 | 179.10 | 180.70 | 180.70 | 0.67% | 3,985,465 |
| Oct 22, 2026 | 179.10 | 179.70 | 177.60 | 179.50 | 179.50 | 0.11% | 901,995 |
| Oct 21, 2026 | 178.20 | 180.40 | 175.60 | 179.30 | 179.30 | 1.24% | 1,579,925 |
| Oct 20, 2026 | 174.00 | 177.50 | 173.50 | 177.10 | 177.10 | 1.03% | 1,598,984 |
| Oct 19, 2026 | 178.60 | 178.60 | 174.80 | 175.30 | 175.30 | -1.07% | 1,973,462 |
| Oct 16, 2026 | 180.00 | 180.00 | 175.10 | 177.20 | 177.20 | 0.57% | 4,691,323 |
| Oct 15, 2026 | 167.20 | 177.10 | 167.20 | 176.20 | 176.20 | 3.10% | 5,707,019 |
| Oct 14, 2026 | 168.00 | 171.80 | 166.70 | 170.90 | 170.90 | 2.52% | 2,537,775 |
| Oct 13, 2026 | 168.10 | 168.10 | 163.80 | 166.70 | 166.70 | 1.58% | 4,589,593 |
| Oct 12, 2026 | 163.80 | 164.60 | 159.80 | 164.10 | 164.10 | 1.30% | 1,139,739 |
| Oct 9, 2026 | 158.70 | 164.20 | 158.70 | 162.00 | 162.00 | 1.31% | 1,599,710 |
| Oct 8, 2026 | 165.00 | 165.00 | 157.50 | 159.90 | 159.90 | -2.44% | 2,713,564 |
| Oct 7, 2026 | 164.00 | 166.40 | 163.80 | 163.90 | 163.90 | -1.32% | 1,730,715 |
| Oct 6, 2026 | 161.00 | 166.30 | 161.00 | 166.10 | 166.10 | 2.03% | 2,616,797 |
| Oct 5, 2026 | 163.00 | 164.40 | 161.80 | 162.80 | 162.80 | -0.12% | 2,071,785 |
| Oct 2, 2026 | 161.00 | 164.70 | 161.00 | 163.00 | 163.00 | 0.25% | 1,726,930 |
| Oct 1, 2026 | 163.20 | 167.00 | 161.80 | 162.60 | 162.60 | -2.75% | 1,749,474 |
| Sep 30, 2026 | 167.40 | 169.80 | 166.80 | 167.20 | 167.20 | -0.18% | 2,538,785 |
| Sep 29, 2026 | 168.50 | 168.70 | 164.20 | 167.50 | 167.50 | 1.82% | 5,153,986 |
| Sep 28, 2026 | 167.20 | 167.20 | 163.20 | 164.50 | 164.50 | 0.73% | 2,160,408 |
| Sep 25, 2026 | 164.00 | 165.80 | 163.00 | 163.30 | 163.30 | -0.43% | 1,402,924 |
| Sep 24, 2026 | 164.80 | 165.60 | 163.30 | 164.00 | 164.00 | -0.43% | 3,384,781 |
| Sep 23, 2026 | 167.40 | 169.00 | 164.70 | 164.70 | 164.70 | -1.44% | 1,287,062 |
| Sep 22, 2026 | 170.10 | 170.20 | 166.00 | 167.10 | 167.10 | -0.30% | 6,045,110 |
| Sep 21, 2026 | 165.00 | 168.50 | 165.00 | 167.60 | 167.60 | 1.51% | 1,311,848 |
| Sep 18, 2026 | 166.20 | 167.70 | 165.10 | 165.10 | 165.10 | -1.55% | 3,743,774 |
| Sep 17, 2026 | 165.20 | 169.30 | 165.20 | 167.70 | 167.70 | - | 3,818,466 |
| Sep 16, 2026 | 165.00 | 169.00 | 165.00 | 167.70 | 167.70 | 1.08% | 6,212,878 |
| Sep 15, 2026 | 168.50 | 168.50 | 163.10 | 165.90 | 165.90 | 0.73% | 2,881,837 |
| Sep 14, 2026 | 165.90 | 166.80 | 164.00 | 164.70 | 164.70 | -0.72% | 2,846,397 |
| Sep 11, 2026 | 165.50 | 167.90 | 165.50 | 165.90 | 165.90 | -0.12% | 2,045,074 |
| Sep 10, 2026 | 172.00 | 172.00 | 166.10 | 166.10 | 166.10 | -1.13% | 2,269,211 |
| Sep 9, 2026 | 169.00 | 170.70 | 168.00 | 168.00 | 168.00 | -1.75% | 1,832,361 |
| Sep 8, 2026 | 169.00 | 173.40 | 169.00 | 171.00 | 171.00 | 0.35% | 1,469,639 |
| Sep 7, 2026 | 168.60 | 172.20 | 167.50 | 170.40 | 170.40 | 1.43% | 3,030,734 |
| Sep 4, 2026 | 168.30 | 169.90 | 166.70 | 168.00 | 168.00 | -0.18% | 3,769,042 |
| Sep 3, 2026 | 170.20 | 170.30 | 165.70 | 168.30 | 168.30 | 0.54% | 999,894 |
| Sep 2, 2026 | 167.40 | 169.30 | 166.80 | 167.40 | 167.40 | -0.48% | 4,982,076 |
| 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 |