GRI.L - Grainger plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2019245.80250.40245.80247.00247.00877,679
17 Sep 2019245.80248.20245.39246.40246.40775,663
16 Sep 2019245.00248.40244.20245.80245.80714,847
13 Sep 2019246.60248.80246.40246.40246.401,494,762
12 Sep 2019253.00253.31247.60247.60247.601,309,661
11 Sep 2019248.40253.80248.40252.40252.401,648,936
10 Sep 2019242.80247.60242.80247.60247.60848,117
09 Sep 2019247.00247.10243.89245.40245.40569,133
06 Sep 2019243.20245.80241.40244.60244.60458,653
05 Sep 2019243.00244.60241.00242.80242.80813,513
04 Sep 2019244.00244.00240.40243.60243.60901,703
03 Sep 2019247.20247.20239.38239.80239.801,251,459
02 Sep 2019244.40246.80244.40245.20245.20467,483
30 Aug 2019239.80244.20239.80244.20244.202,269,136
29 Aug 2019241.60243.40237.80239.80239.80722,624
28 Aug 2019247.00247.60241.00242.80242.804,001,623
27 Aug 2019244.60248.80242.00248.00248.001,736,993
23 Aug 2019240.40247.13240.40244.20244.20578,951
22 Aug 2019236.00239.87235.56239.40239.401,444,253
21 Aug 2019235.00237.40234.00237.40237.401,769,765
20 Aug 2019234.80236.80234.20234.80234.801,573,202
19 Aug 2019232.60237.00228.00235.40235.402,004,763
16 Aug 2019230.00231.40229.14231.20231.201,193,336
15 Aug 2019233.20233.80228.00230.20230.202,504,738
14 Aug 2019230.00230.80225.80230.20230.201,476,015
13 Aug 2019224.20227.60220.60226.60226.601,134,385
12 Aug 2019223.80223.80221.20222.80222.801,349,681
09 Aug 2019223.00223.00219.09220.80220.80766,120
08 Aug 2019218.60220.40217.20219.60219.60651,026
07 Aug 2019218.40218.60214.95218.00218.00478,271
06 Aug 2019220.00221.00215.98217.60217.60764,012
05 Aug 2019221.60223.00216.20217.40217.401,179,991
02 Aug 2019228.40228.40221.80222.40222.401,218,924
01 Aug 2019226.20228.60225.40227.00227.00744,373
31 Jul 2019233.80233.80227.40227.40227.401,656,393
30 Jul 2019235.20239.60234.60234.60234.60615,026
29 Jul 2019240.00241.60238.60239.20239.20706,917
26 Jul 2019240.00243.20238.40238.60238.60830,080
25 Jul 2019243.80243.80238.20242.60242.60869,070
24 Jul 2019237.80240.00237.20239.00239.001,209,052
23 Jul 2019236.40237.80235.20236.20236.201,365,261
22 Jul 2019236.00236.00233.00234.20234.20844,858
19 Jul 2019234.20237.40233.00234.20234.20688,982
18 Jul 2019235.40239.80235.40236.40236.40503,204
17 Jul 2019238.00240.80238.00239.60239.60535,513
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more