GRI.L - Grainger plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2019244.20244.20239.20239.20239.20680,717
15 Jul 2019246.00246.20243.00243.20243.20436,034
12 Jul 2019246.00246.20242.60244.60244.60465,415
11 Jul 2019246.40249.40245.40245.40245.40680,044
10 Jul 2019250.60250.80246.60248.60248.604,410,286
09 Jul 2019246.20252.40246.20250.00250.001,167,673
08 Jul 2019249.80250.00247.40248.60248.602,784,721
05 Jul 2019252.60253.00249.00249.20249.20934,430
04 Jul 2019252.20254.20250.80252.00252.00578,309
03 Jul 2019248.80252.20248.80251.60251.60635,000
02 Jul 2019248.20250.80246.20248.40248.40707,749
01 Jul 2019248.60249.00246.20248.40248.401,588,812
28 Jun 2019244.80245.80243.20245.60245.601,020,339
27 Jun 2019244.40244.40241.80243.40243.40420,837
26 Jun 2019244.80244.80242.20243.40243.40662,966
25 Jun 2019249.20250.40245.00245.40245.40665,143
24 Jun 2019249.00250.60246.80249.00249.001,141,445
21 Jun 2019245.40249.20243.80249.20249.203,206,804
20 Jun 2019242.00245.40242.00244.20244.20935,201
19 Jun 2019243.40243.40238.40242.20242.201,367,491
18 Jun 2019241.60241.60238.80240.60240.60913,589
17 Jun 2019245.00245.00240.00241.00241.001,086,588
14 Jun 2019241.00242.20239.40240.80240.80502,160
13 Jun 2019241.00243.40240.40240.60240.60740,385
12 Jun 2019244.00244.20239.00240.00240.001,170,297
11 Jun 2019247.00247.00242.20244.00244.001,184,560
10 Jun 2019249.00249.20245.20246.00246.00560,789
07 Jun 2019251.40251.40248.00248.00248.00764,242
06 Jun 2019253.00254.40249.80252.40252.40808,209
05 Jun 2019250.80254.60250.80253.00253.001,113,953
04 Jun 2019252.80253.80250.00251.80251.80951,025
03 Jun 2019249.80254.80247.60253.40253.401,452,943
31 May 2019250.20252.20248.40251.20251.20873,989
30 May 2019249.20251.20248.40250.80250.801,161,375
30 May 20191.73 Dividend
29 May 2019248.80253.40248.00252.00250.271,681,487
28 May 2019246.20250.40246.00248.80247.091,547,755
24 May 2019248.40248.60245.80247.00245.30875,338
23 May 2019251.80251.80244.20246.80245.111,200,250
22 May 2019260.00261.00251.40252.40250.671,516,228
21 May 2019259.40260.00258.40260.00258.22662,226
20 May 2019256.00258.80255.80258.60256.821,245,232
17 May 2019261.80261.80256.40257.80256.031,004,763
16 May 2019258.00264.00251.40261.80260.002,006,109
15 May 2019260.00262.80257.60258.20256.431,267,802
14 May 2019253.20259.80253.20258.40256.631,642,241
13 May 2019255.20255.20253.00255.20253.45447,121
10 May 2019251.20255.60251.20254.40252.65523,514
09 May 2019254.40254.40249.00253.20251.46784,498
08 May 2019251.20253.80249.80252.20250.47550,793
07 May 2019254.60255.60251.00252.80251.06818,754
03 May 2019255.60255.80252.60252.80251.06357,150
02 May 2019256.60256.60251.60255.00253.25902,484
01 May 2019248.80253.80248.80253.60251.86900,755
30 Apr 2019256.60256.60251.20252.00250.272,374,502
29 Apr 2019248.60255.60248.40254.80253.05980,539
26 Apr 2019252.40252.40248.20248.60246.89604,848
25 Apr 2019252.20252.20249.80251.00249.28593,717
24 Apr 2019251.40253.00250.60251.80250.07749,216
23 Apr 2019253.80253.80248.60252.80251.06798,677
18 Apr 2019250.60253.20249.80253.20251.46565,738
17 Apr 2019255.60255.60251.20251.60249.87973,844
16 Apr 2019257.00257.40254.60256.60254.841,199,772
15 Apr 2019253.80257.00253.80256.00254.24945,196
12 Apr 2019254.80255.40249.80255.40253.651,096,138
11 Apr 2019247.00253.20247.00252.80251.061,297,350
10 Apr 2019248.20248.20245.40247.80246.10847,708
09 Apr 2019244.80246.00244.20245.60243.911,066,385
08 Apr 2019244.20244.80242.60243.60241.93770,589
05 Apr 2019243.00243.60239.60243.60241.931,136,427
04 Apr 2019248.20248.80243.00243.20241.531,168,862
03 Apr 2019241.60242.80239.60242.40240.741,831,272
02 Apr 2019239.60240.00236.80240.00238.352,269,670
01 Apr 2019238.80241.60236.00237.40235.773,061,012
29 Mar 2019235.60238.40235.20236.60234.983,292,277
28 Mar 2019233.80236.40232.80236.20234.583,155,512
27 Mar 2019235.40239.00234.60235.60233.981,344,853
26 Mar 2019235.00238.40234.40236.40234.78896,204
25 Mar 2019238.00239.00234.00235.20233.591,176,073
22 Mar 2019244.60246.40238.40239.00237.36855,489
21 Mar 2019247.20248.40242.00243.00241.331,817,515
20 Mar 2019253.80253.80248.00248.00246.30849,899
19 Mar 2019251.60253.20250.00253.00251.26555,815
18 Mar 2019249.60252.20248.60250.80249.08492,080
15 Mar 2019250.20252.60249.20250.60248.881,306,197
14 Mar 2019245.60251.40245.60249.20247.49951,457
13 Mar 2019245.40247.60243.60246.40244.711,304,980
12 Mar 2019245.00249.80244.60245.80244.11840,619
11 Mar 2019245.60246.40243.20244.40242.72969,660
08 Mar 2019241.80246.20241.80245.20243.522,083,654
07 Mar 2019247.00247.40243.00245.20243.52886,632
06 Mar 2019250.00252.20247.00248.00246.30621,789
05 Mar 2019250.20251.20248.40251.00249.28918,858
04 Mar 2019249.40250.00247.20248.00246.30980,028
01 Mar 2019248.40249.20246.60249.20247.491,019,406
28 Feb 2019241.60247.80241.60247.00245.301,322,134
27 Feb 2019244.00245.00243.00244.60242.92313,499
26 Feb 2019240.60246.00240.60244.40242.721,018,315
25 Feb 2019244.60246.00240.40242.00240.341,681,954
22 Feb 2019244.20250.40243.60244.20242.521,445,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes