GRI.L - Grainger plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019281.00284.20280.40281.00281.003,574,847
05 Dec 2019279.00281.40278.00281.00281.001,659,612
04 Dec 2019277.60279.20275.60278.00278.002,124,602
03 Dec 2019284.00284.00278.00278.00278.001,828,550
02 Dec 2019285.80285.80280.40282.60282.601,058,059
29 Nov 2019292.80293.00283.20283.60283.60631,014
28 Nov 2019283.20298.00280.00292.20292.202,047,919
27 Nov 2019269.40286.20269.40281.80281.803,876,591
26 Nov 2019276.80277.60274.00276.00276.001,935,443
25 Nov 2019268.20275.60268.20274.80274.801,398,059
22 Nov 2019269.80271.20266.80271.20271.20722,838
21 Nov 2019269.80272.54266.60268.00268.00646,289
20 Nov 2019272.80276.60270.80271.40271.40778,630
19 Nov 2019274.00276.40272.00275.80275.80940,642
18 Nov 2019268.20275.40268.20273.20273.20622,234
15 Nov 2019263.60275.20263.60271.40271.401,263,421
14 Nov 2019262.80270.80262.80269.80269.80991,673
13 Nov 2019264.20264.40261.00263.20263.20930,668
12 Nov 2019262.60266.60261.80264.00264.00982,424
11 Nov 2019258.20262.53258.20261.20261.201,132,512
08 Nov 2019257.60260.40257.20258.60258.601,038,183
07 Nov 2019259.40263.60258.40259.40259.402,607,907
06 Nov 2019263.60263.60258.80261.40261.40557,229
05 Nov 2019259.80262.60259.20262.40262.40762,317
04 Nov 2019254.20261.80254.20259.60259.60702,084
01 Nov 2019258.80258.80254.00255.80255.801,033,443
31 Oct 2019260.80262.60256.80256.80256.80760,631
30 Oct 2019263.60263.60257.20260.00260.00909,169
29 Oct 2019262.60262.80260.14262.40262.40429,712
28 Oct 2019260.00265.77258.53261.80261.80747,586
25 Oct 2019264.20265.77258.20259.80259.80807,339
24 Oct 2019263.60266.20263.60265.60265.60751,211
23 Oct 2019264.40266.40263.00265.20265.201,228,171
22 Oct 2019266.40269.60264.40265.20265.201,125,409
21 Oct 2019265.40269.20263.20267.40267.402,098,425
18 Oct 2019266.20268.40263.15265.00265.001,275,900
17 Oct 2019262.60274.00262.60266.00266.001,300,893
16 Oct 2019263.40264.40259.40263.20263.201,349,869
15 Oct 2019259.40264.20256.60262.80262.801,795,582
14 Oct 2019256.40259.54250.13255.00255.00736,264
11 Oct 2019249.80259.60249.20256.00256.001,820,487
10 Oct 2019247.60248.00243.39248.00248.00838,879
09 Oct 2019249.40249.40243.40245.00245.00720,153
08 Oct 2019248.60248.60243.20243.60243.601,601,124
07 Oct 2019246.60246.60243.40243.60243.60554,475
04 Oct 2019249.20249.20244.40245.60245.60939,115
03 Oct 2019249.60251.20245.60247.80247.80604,769
02 Oct 2019246.00248.60245.60246.80246.801,304,034
01 Oct 2019245.40250.00244.20248.40248.401,557,336
30 Sep 2019245.00249.60244.80246.00246.001,027,590
27 Sep 2019250.60250.60244.80247.00247.001,652,289
26 Sep 2019245.40245.80242.40245.00245.00906,245
25 Sep 2019245.20246.40243.20243.20243.20446,356
24 Sep 2019245.80248.44244.88245.80245.801,188,526
23 Sep 2019248.40248.60244.60246.80246.80627,928
20 Sep 2019248.60251.04245.80246.80246.801,720,296
19 Sep 2019247.40250.80247.40248.60248.60539,901
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
*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