Grainger plc (LON:GRI)
London · Delayed Price · Currency is GBP · Price in GBX 158.80
-1.50 (-0.94%)
May 1, 2026, 6:32 PM GMT
Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 159.40 | 163.00 | 158.10 | 158.80 | 158.80 | -0.94% | 1,180,944 |
| Apr 30, 2026 | 157.00 | 160.30 | 156.80 | 160.30 | 160.30 | 1.91% | 2,496,176 |
| Apr 29, 2026 | 162.00 | 164.90 | 157.30 | 157.30 | 157.30 | -4.20% | 1,862,650 |
| Apr 28, 2026 | 167.50 | 167.80 | 162.50 | 164.20 | 164.20 | -2.20% | 3,053,559 |
| Apr 27, 2026 | 167.00 | 169.83 | 167.00 | 167.90 | 167.90 | -0.47% | 567,569 |
| Apr 24, 2026 | 167.00 | 170.90 | 167.00 | 168.70 | 168.70 | -1.29% | 879,546 |
| Apr 23, 2026 | 169.90 | 172.10 | 169.80 | 170.90 | 170.90 | -0.23% | 1,775,964 |
| Apr 22, 2026 | 171.00 | 173.80 | 171.00 | 171.30 | 171.30 | -0.46% | 1,520,806 |
| Apr 21, 2026 | 168.80 | 174.80 | 168.80 | 172.10 | 172.10 | -0.52% | 3,896,543 |
| Apr 20, 2026 | 175.60 | 175.80 | 172.10 | 173.00 | 173.00 | -2.43% | 735,350 |
| Apr 17, 2026 | 175.80 | 178.20 | 172.70 | 177.30 | 177.30 | 1.49% | 3,121,147 |
| Apr 16, 2026 | 176.00 | 177.80 | 174.20 | 174.70 | 174.70 | 0.69% | 1,302,571 |
| Apr 15, 2026 | 174.70 | 175.30 | 172.40 | 173.50 | 173.50 | -0.29% | 788,776 |
| Apr 14, 2026 | 172.20 | 174.70 | 170.10 | 174.00 | 174.00 | 2.65% | 1,349,580 |
| Apr 13, 2026 | 168.20 | 171.60 | 168.00 | 169.50 | 169.50 | -0.99% | 612,060 |
| Apr 10, 2026 | 170.80 | 171.70 | 166.10 | 171.20 | 171.20 | 1.24% | 2,837,325 |
| Apr 9, 2026 | 170.50 | 170.50 | 167.80 | 169.10 | 169.10 | -0.82% | 954,501 |
| Apr 8, 2026 | 169.90 | 174.40 | 169.90 | 170.50 | 170.50 | 3.90% | 1,811,379 |
| Apr 7, 2026 | 165.00 | 167.00 | 163.40 | 164.10 | 164.10 | -0.55% | 1,649,982 |
| Apr 2, 2026 | 162.20 | 166.40 | 161.80 | 165.00 | 165.00 | - | 1,363,009 |
| Apr 1, 2026 | 165.00 | 167.60 | 162.00 | 165.00 | 165.00 | 1.85% | 2,596,007 |
| Mar 31, 2026 | 160.00 | 164.60 | 160.00 | 162.00 | 162.00 | -0.61% | 3,110,090 |
| Mar 30, 2026 | 159.00 | 163.00 | 158.94 | 163.00 | 163.00 | 2.52% | 1,892,765 |
| Mar 27, 2026 | 160.60 | 161.00 | 157.40 | 159.00 | 159.00 | -0.63% | 2,121,128 |
| Mar 26, 2026 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.37% | 2,439,948 |
| Mar 25, 2026 | 163.40 | 164.00 | 160.20 | 160.60 | 160.60 | 0.50% | 1,535,368 |
| Mar 24, 2026 | 165.60 | 165.60 | 159.80 | 159.80 | 159.80 | -1.24% | 2,713,221 |
| Mar 23, 2026 | 162.00 | 166.40 | 156.60 | 161.80 | 161.80 | -1.46% | 2,623,201 |
| Mar 20, 2026 | 171.40 | 172.20 | 164.20 | 164.20 | 164.20 | -3.07% | 6,653,411 |
| Mar 19, 2026 | 172.00 | 174.60 | 168.80 | 169.40 | 169.40 | -3.75% | 1,968,860 |
| Mar 18, 2026 | 177.80 | 179.00 | 174.40 | 176.00 | 176.00 | 0.23% | 2,018,370 |
| Mar 17, 2026 | 171.60 | 176.47 | 170.00 | 175.60 | 175.60 | 2.21% | 1,488,432 |
| Mar 16, 2026 | 172.20 | 174.20 | 170.80 | 171.80 | 171.80 | -0.23% | 6,421,948 |
| Mar 13, 2026 | 170.00 | 174.40 | 170.00 | 172.20 | 172.20 | - | 1,377,620 |
| Mar 12, 2026 | 173.60 | 175.20 | 172.20 | 172.20 | 172.20 | -1.26% | 1,312,551 |
| Mar 11, 2026 | 178.60 | 179.40 | 173.40 | 174.40 | 174.40 | -2.68% | 1,969,557 |
| Mar 10, 2026 | 179.20 | 182.20 | 178.40 | 179.20 | 179.20 | 1.59% | 1,454,545 |
| Mar 9, 2026 | 177.60 | 178.22 | 171.40 | 176.40 | 176.40 | -2.86% | 2,431,767 |
| Mar 6, 2026 | 187.40 | 187.40 | 180.20 | 181.60 | 181.60 | -0.87% | 1,484,721 |
| Mar 5, 2026 | 184.80 | 185.40 | 181.60 | 183.20 | 183.20 | - | 1,877,197 |
| Mar 4, 2026 | 180.00 | 183.60 | 178.20 | 183.20 | 183.20 | 1.44% | 2,278,609 |
| Mar 3, 2026 | 185.60 | 186.80 | 179.60 | 180.60 | 180.60 | -3.63% | 2,387,676 |
| Mar 2, 2026 | 195.60 | 195.60 | 184.60 | 187.40 | 187.40 | -2.40% | 4,316,063 |
| Feb 27, 2026 | 191.20 | 192.60 | 189.20 | 192.00 | 192.00 | 0.95% | 9,257,386 |
| Feb 26, 2026 | 193.40 | 193.40 | 188.20 | 190.20 | 190.20 | 0.63% | 4,365,448 |
| Feb 25, 2026 | 190.00 | 190.20 | 187.40 | 189.00 | 189.00 | 0.43% | 3,640,801 |
| Feb 24, 2026 | 190.20 | 191.40 | 188.20 | 188.20 | 188.20 | -0.84% | 1,970,190 |
| Feb 23, 2026 | 192.00 | 193.00 | 189.60 | 189.80 | 189.80 | -1.04% | 3,785,700 |
| Feb 20, 2026 | 191.80 | 193.80 | 190.30 | 191.80 | 191.80 | 0.63% | 4,105,419 |
| Feb 19, 2026 | 194.00 | 195.85 | 189.00 | 190.60 | 190.60 | 0.53% | 1,104,072 |