GRI.L - Grainger plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 May 2019259.40260.20258.38260.00260.00552,388
20 May 2019256.00258.80255.80258.60258.601,245,232
17 May 2019261.80261.80256.40257.80257.801,004,763
16 May 2019258.00264.00251.40261.80261.802,006,109
15 May 2019260.00262.80257.60258.20258.201,267,802
14 May 2019253.20259.80253.20258.40258.401,642,241
13 May 2019255.20255.20253.00255.20255.20447,121
10 May 2019251.20255.60251.20254.40254.40523,514
09 May 2019254.40254.40249.00253.20253.20784,498
08 May 2019251.20253.80249.80252.20252.20550,793
07 May 2019254.60255.60251.00252.80252.80818,754
03 May 2019255.60255.80252.60252.80252.80357,150
02 May 2019256.60256.60251.60255.00255.00902,484
01 May 2019248.80253.80248.80253.60253.60900,755
30 Apr 2019256.60256.60251.20252.00252.002,374,502
29 Apr 2019248.60255.60248.40254.80254.80980,539
26 Apr 2019252.40252.40248.20248.60248.60604,848
25 Apr 2019252.20252.20249.80251.00251.00593,717
24 Apr 2019251.40253.00250.60251.80251.80749,216
23 Apr 2019253.80253.80248.60252.80252.80798,677
18 Apr 2019250.60253.20249.80253.20253.20565,738
17 Apr 2019255.60255.60251.20251.60251.60973,844
16 Apr 2019257.00257.40254.60256.60256.601,199,772
15 Apr 2019253.80257.00253.80256.00256.00945,196
12 Apr 2019254.80255.40249.80255.40255.401,096,138
11 Apr 2019247.00253.20247.00252.80252.801,297,350
10 Apr 2019248.20248.20245.40247.80247.80847,708
09 Apr 2019244.80246.00244.20245.60245.601,066,385
08 Apr 2019244.20244.80242.60243.60243.60770,589
05 Apr 2019243.00243.60239.60243.60243.601,136,427
04 Apr 2019248.20248.80243.00243.20243.201,168,862
03 Apr 2019241.60242.80239.60242.40242.401,831,272
02 Apr 2019239.60240.00236.80240.00240.002,269,670
01 Apr 2019238.80241.60236.00237.40237.403,061,012
29 Mar 2019235.60238.40235.20236.60236.603,292,277
28 Mar 2019233.80236.40232.80236.20236.203,155,512
27 Mar 2019235.40239.00234.60235.60235.601,344,853
26 Mar 2019235.00238.40234.40236.40236.40896,204
25 Mar 2019238.00239.00234.00235.20235.201,176,073
22 Mar 2019244.60246.40238.40239.00239.00855,489
21 Mar 2019247.20248.40242.00243.00243.001,817,515
20 Mar 2019253.80253.80248.00248.00248.00849,899
19 Mar 2019251.60253.20250.00253.00253.00555,815
18 Mar 2019249.60252.20248.60250.80250.80492,080
15 Mar 2019250.20252.60249.20250.60250.601,306,197
14 Mar 2019245.60251.40245.60249.20249.20951,457
13 Mar 2019245.40247.60243.60246.40246.401,304,980
12 Mar 2019245.00249.80244.60245.80245.80840,619
11 Mar 2019245.60246.40243.20244.40244.40969,660
08 Mar 2019241.80246.20241.80245.20245.202,083,654
07 Mar 2019247.00247.40243.00245.20245.20886,632
06 Mar 2019250.00252.20247.00248.00248.00621,789
05 Mar 2019250.20251.20248.40251.00251.00918,858
04 Mar 2019249.40250.00247.20248.00248.00980,028
01 Mar 2019248.40249.20246.60249.20249.201,019,406
28 Feb 2019241.60247.80241.60247.00247.001,322,134
27 Feb 2019244.00245.00243.00244.60244.60313,499
26 Feb 2019240.60246.00240.60244.40244.401,018,315
25 Feb 2019244.60246.00240.40242.00242.001,681,954
22 Feb 2019244.20250.40243.60244.20244.201,445,200
21 Feb 2019241.40246.80240.40245.40245.402,125,127
20 Feb 2019239.40241.80239.40241.40241.401,277,364
19 Feb 2019237.00241.60237.00241.60241.601,699,329
18 Feb 2019234.20239.20234.20239.20239.201,356,602
15 Feb 2019235.60237.20234.40235.00235.001,595,468
14 Feb 2019242.00244.20236.20236.80236.801,333,746
13 Feb 2019239.20242.60238.80242.40242.401,596,355
12 Feb 2019244.20246.00240.00240.20240.202,824,660
11 Feb 2019237.80241.00236.80241.00241.001,225,075
08 Feb 2019237.60237.80235.60235.60235.601,108,358
07 Feb 2019238.40240.80237.00238.20238.201,734,813
06 Feb 2019231.60240.20231.60240.20240.202,309,662
05 Feb 2019231.00232.20229.00230.60230.601,951,026
04 Feb 2019231.20231.20229.20230.80230.80921,112
01 Feb 2019226.80232.20226.80230.60230.601,164,620
31 Jan 2019233.60236.60226.60228.40228.401,537,990
30 Jan 2019230.60235.60230.60235.60235.601,301,230
29 Jan 2019227.00233.80227.00232.80232.801,331,609
28 Jan 2019227.00228.80225.40228.20228.201,196,214
25 Jan 2019224.40227.20223.20226.60226.60650,841
24 Jan 2019225.20225.60224.00224.80224.801,353,448
23 Jan 2019224.60227.00222.80225.20225.203,225,740
22 Jan 2019221.40224.40220.40224.40224.401,150,051
21 Jan 2019218.80223.00218.80223.00223.003,183,431
18 Jan 2019217.40222.00217.40221.00221.00931,812
17 Jan 2019214.40217.40213.80217.40217.402,292,333
16 Jan 2019216.40220.00213.80214.80214.801,190,693
15 Jan 2019213.60217.80213.60216.80216.802,357,993
14 Jan 2019214.80216.60213.40215.40215.401,304,570
11 Jan 2019214.40218.80214.00216.00216.001,359,431
10 Jan 2019216.80219.20215.20215.60215.601,439,174
09 Jan 2019215.00218.80215.00216.80216.801,399,408
08 Jan 2019213.00218.80213.00217.20217.201,478,432
07 Jan 2019208.20213.40208.00213.20213.201,003,181
04 Jan 2019208.00210.40207.40207.80207.80971,920
03 Jan 2019205.00208.40204.00207.00207.001,178,339
02 Jan 2019208.80210.20206.00206.20206.20927,749
31 Dec 2018205.00210.80205.00209.80209.80656,186
28 Dec 2018206.60208.20205.40207.60207.601,216,381
27 Dec 2018205.00208.20205.00205.80205.80853,908
*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