Grainger plc (GRI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 252.50 | 260.00 | 252.50 | 259.00 | 259.00 | 684,288 |
| 25 Apr 2024 | 249.00 | 257.00 | 249.00 | 254.00 | 254.00 | 1,256,302 |
| 24 Apr 2024 | 257.00 | 260.00 | 253.00 | 253.00 | 253.00 | 827,737 |
| 23 Apr 2024 | 259.50 | 259.50 | 253.00 | 258.00 | 258.00 | 940,264 |
| 22 Apr 2024 | 246.50 | 258.00 | 246.50 | 255.00 | 255.00 | 961,796 |
| 19 Apr 2024 | 254.50 | 254.50 | 248.00 | 252.50 | 252.50 | 785,413 |
| 18 Apr 2024 | 244.50 | 253.00 | 244.50 | 251.00 | 251.00 | 1,320,597 |
| 17 Apr 2024 | 248.00 | 252.00 | 247.26 | 249.50 | 249.50 | 1,431,343 |
| 16 Apr 2024 | 252.50 | 253.00 | 249.50 | 251.50 | 251.50 | 2,018,453 |
| 15 Apr 2024 | 251.50 | 259.00 | 251.50 | 256.00 | 256.00 | 431,066 |
| 12 Apr 2024 | 257.50 | 259.50 | 255.50 | 256.50 | 256.50 | 1,009,859 |
| 11 Apr 2024 | 250.50 | 259.00 | 250.50 | 256.00 | 256.00 | 1,084,174 |
| 10 Apr 2024 | 261.00 | 263.50 | 253.00 | 255.50 | 255.50 | 871,492 |
| 09 Apr 2024 | 254.00 | 261.00 | 254.00 | 260.00 | 260.00 | 925,267 |
| 08 Apr 2024 | 260.50 | 260.50 | 257.00 | 260.00 | 260.00 | 742,701 |
| 05 Apr 2024 | 262.00 | 262.00 | 256.00 | 257.00 | 257.00 | 1,195,074 |
| 04 Apr 2024 | 256.00 | 259.50 | 254.50 | 259.50 | 259.50 | 2,458,305 |
| 03 Apr 2024 | 250.00 | 255.50 | 250.00 | 254.00 | 254.00 | 4,059,358 |
| 02 Apr 2024 | 252.50 | 263.00 | 252.50 | 254.50 | 254.50 | 1,190,063 |
| 28 Mar 2024 | 257.80 | 260.40 | 256.80 | 257.80 | 257.80 | 898,359 |
| 27 Mar 2024 | 252.40 | 259.04 | 252.40 | 258.80 | 258.80 | 748,570 |
| 26 Mar 2024 | 254.60 | 259.80 | 253.88 | 258.00 | 258.00 | 777,604 |
| 25 Mar 2024 | 256.00 | 261.00 | 256.00 | 258.20 | 258.20 | 942,266 |
| 22 Mar 2024 | 260.20 | 262.40 | 258.80 | 262.40 | 262.40 | 2,147,850 |
| 21 Mar 2024 | 260.60 | 261.40 | 257.60 | 259.60 | 259.60 | 797,638 |
| 20 Mar 2024 | 251.20 | 257.79 | 251.20 | 255.40 | 255.40 | 694,277 |
| 19 Mar 2024 | 262.00 | 262.00 | 252.00 | 253.80 | 253.80 | 852,955 |
| 18 Mar 2024 | 250.20 | 258.40 | 250.20 | 256.80 | 256.80 | 787,186 |
| 15 Mar 2024 | 258.60 | 258.60 | 251.40 | 256.40 | 256.40 | 3,690,639 |
| 14 Mar 2024 | 256.80 | 259.20 | 252.60 | 252.60 | 252.60 | 1,385,958 |
| 13 Mar 2024 | 251.60 | 257.00 | 250.00 | 257.00 | 257.00 | 1,366,289 |
| 12 Mar 2024 | 262.20 | 262.20 | 253.60 | 254.40 | 254.40 | 3,241,788 |
| 11 Mar 2024 | 260.00 | 261.80 | 255.60 | 260.20 | 260.20 | 968,516 |
| 08 Mar 2024 | 251.60 | 260.40 | 251.60 | 260.00 | 260.00 | 1,611,265 |
| 07 Mar 2024 | 247.40 | 256.40 | 245.20 | 254.00 | 254.00 | 1,688,262 |
| 06 Mar 2024 | 255.00 | 259.80 | 249.20 | 251.20 | 251.20 | 2,968,064 |
| 05 Mar 2024 | 250.20 | 255.60 | 250.20 | 254.60 | 254.60 | 1,571,325 |
| 04 Mar 2024 | 251.00 | 257.60 | 250.60 | 254.00 | 254.00 | 854,425 |
| 01 Mar 2024 | 252.20 | 257.60 | 250.40 | 256.00 | 256.00 | 1,070,609 |
| 29 Feb 2024 | 250.00 | 254.80 | 249.20 | 249.20 | 249.20 | 3,161,920 |
| 28 Feb 2024 | 264.80 | 264.80 | 247.60 | 251.80 | 251.80 | 1,214,815 |
| 27 Feb 2024 | 259.00 | 266.60 | 259.00 | 260.40 | 260.40 | 1,010,466 |
| 26 Feb 2024 | 264.00 | 266.60 | 263.04 | 265.40 | 265.40 | 1,339,435 |
| 23 Feb 2024 | 265.20 | 267.80 | 263.80 | 265.80 | 265.80 | 1,266,281 |
| 22 Feb 2024 | 264.00 | 266.60 | 261.80 | 266.20 | 266.20 | 882,499 |
| 21 Feb 2024 | 258.00 | 267.40 | 258.00 | 264.40 | 264.40 | 790,998 |
| 20 Feb 2024 | 263.60 | 265.80 | 262.60 | 264.40 | 264.40 | 605,338 |
| 19 Feb 2024 | 267.00 | 268.36 | 263.80 | 265.40 | 265.40 | 866,448 |
| 16 Feb 2024 | 268.20 | 269.00 | 262.20 | 268.80 | 268.80 | 2,135,106 |
| 15 Feb 2024 | 262.80 | 267.20 | 262.80 | 267.20 | 267.20 | 944,268 |
| 14 Feb 2024 | 260.00 | 266.20 | 260.00 | 262.00 | 262.00 | 2,087,980 |
| 13 Feb 2024 | 256.40 | 264.83 | 256.40 | 259.80 | 259.80 | 3,894,239 |
| 12 Feb 2024 | 260.00 | 265.40 | 260.00 | 262.20 | 262.20 | 451,959 |
| 09 Feb 2024 | 264.20 | 264.20 | 258.20 | 259.60 | 259.60 | 2,708,903 |
| 08 Feb 2024 | 272.40 | 272.40 | 262.60 | 263.80 | 263.80 | 779,008 |
| 07 Feb 2024 | 260.80 | 270.00 | 258.40 | 266.00 | 266.00 | 3,127,491 |
| 06 Feb 2024 | 255.60 | 262.00 | 254.00 | 261.00 | 261.00 | 899,697 |
| 05 Feb 2024 | 254.40 | 262.50 | 254.20 | 255.20 | 255.20 | 1,696,679 |
| 02 Feb 2024 | 265.40 | 266.60 | 258.60 | 260.40 | 260.40 | 1,479,484 |
| 01 Feb 2024 | 262.20 | 265.20 | 258.60 | 260.80 | 260.80 | 2,882,339 |
| 31 Jan 2024 | 265.40 | 265.40 | 258.60 | 263.20 | 263.20 | 5,320,955 |
| 30 Jan 2024 | 259.40 | 262.60 | 258.20 | 259.40 | 259.40 | 1,850,483 |
| 29 Jan 2024 | 261.40 | 263.00 | 259.44 | 260.60 | 260.60 | 1,735,891 |
| 26 Jan 2024 | 261.60 | 264.00 | 259.20 | 262.60 | 262.60 | 703,874 |
| 25 Jan 2024 | 259.20 | 262.24 | 257.00 | 262.20 | 262.20 | 1,045,556 |
| 24 Jan 2024 | 259.80 | 259.80 | 254.00 | 258.60 | 258.60 | 2,497,649 |
| 23 Jan 2024 | 263.00 | 263.00 | 253.80 | 253.80 | 253.80 | 3,848,308 |
| 22 Jan 2024 | 259.40 | 259.40 | 254.00 | 257.60 | 257.60 | 767,026 |
| 19 Jan 2024 | 257.00 | 257.00 | 251.20 | 253.40 | 253.40 | 1,674,876 |
| 18 Jan 2024 | 251.80 | 257.40 | 250.00 | 251.20 | 251.20 | 855,781 |
| 17 Jan 2024 | 253.40 | 258.00 | 249.00 | 252.00 | 252.00 | 1,404,170 |
| 16 Jan 2024 | 251.80 | 258.60 | 249.60 | 256.80 | 256.80 | 9,639,505 |
| 15 Jan 2024 | 253.20 | 261.00 | 251.00 | 254.40 | 254.40 | 982,814 |
| 12 Jan 2024 | 255.40 | 258.80 | 254.00 | 254.80 | 254.80 | 1,238,647 |
| 11 Jan 2024 | 257.00 | 263.60 | 253.80 | 255.40 | 255.40 | 1,362,575 |
| 10 Jan 2024 | 265.00 | 265.00 | 257.80 | 258.80 | 258.80 | 2,365,771 |
| 09 Jan 2024 | 265.00 | 265.00 | 258.59 | 258.80 | 258.80 | 947,477 |
| 08 Jan 2024 | 264.60 | 264.60 | 255.20 | 262.60 | 262.60 | 564,325 |
| 05 Jan 2024 | 265.40 | 265.40 | 255.80 | 258.80 | 258.80 | 904,366 |
| 04 Jan 2024 | 268.40 | 268.40 | 257.80 | 263.80 | 263.80 | 1,476,342 |
| 03 Jan 2024 | 271.60 | 271.60 | 261.40 | 262.20 | 262.20 | 3,270,757 |
| 02 Jan 2024 | 268.20 | 268.40 | 263.00 | 265.20 | 265.20 | 3,601,545 |
| 29 Dec 2023 | 265.80 | 269.80 | 264.40 | 264.40 | 264.40 | 2,830,593 |
| 28 Dec 2023 | 274.80 | 274.80 | 266.40 | 268.60 | 268.60 | 815,182 |
| 28 Dec 2023 | 4.37 Dividend | |||||
| 27 Dec 2023 | 271.80 | 274.80 | 268.79 | 274.80 | 270.43 | 4,727,071 |
| 22 Dec 2023 | 272.00 | 272.00 | 265.20 | 271.80 | 267.48 | 529,071 |
| 21 Dec 2023 | 272.80 | 272.80 | 269.40 | 271.20 | 266.89 | 2,097,128 |
| 20 Dec 2023 | 273.20 | 275.60 | 267.60 | 270.00 | 265.71 | 1,702,495 |
| 19 Dec 2023 | 261.80 | 271.00 | 261.80 | 267.00 | 262.75 | 3,066,835 |
| 18 Dec 2023 | 272.00 | 272.00 | 266.00 | 267.00 | 262.75 | 1,002,479 |
| 15 Dec 2023 | 268.60 | 275.80 | 267.40 | 268.40 | 264.13 | 2,893,936 |
| 14 Dec 2023 | 268.80 | 278.80 | 261.80 | 272.20 | 267.87 | 4,034,320 |
| 13 Dec 2023 | 267.40 | 268.20 | 262.20 | 263.80 | 259.60 | 3,572,674 |
| 12 Dec 2023 | 265.60 | 267.40 | 261.00 | 261.20 | 257.05 | 1,227,831 |
| 11 Dec 2023 | 261.40 | 265.00 | 259.32 | 265.00 | 260.79 | 945,438 |
| 08 Dec 2023 | 264.80 | 266.05 | 260.80 | 261.60 | 257.44 | 1,072,364 |
| 07 Dec 2023 | 264.40 | 266.40 | 262.00 | 265.00 | 260.79 | 975,778 |
| 06 Dec 2023 | 262.80 | 266.80 | 260.80 | 266.40 | 262.16 | 2,264,603 |
| 05 Dec 2023 | 257.20 | 264.80 | 257.20 | 261.80 | 257.64 | 974,681 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.