Australia markets closed

W.W. Grainger, Inc. (0IZI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
904.49-9.08 (-0.99%)
At close: 06:49PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024898.35907.95894.68904.49904.49124
13 June 2024912.31913.57908.10913.57913.57126
12 June 2024900.29920.00900.29910.01910.011,138
11 June 2024895.82895.82881.28895.04895.0434
10 June 2024890.10900.81887.95896.15896.15162
07 June 2024880.58899.33876.32894.85894.85126
06 June 2024884.59890.43875.65876.44876.44264
05 June 2024897.84897.84886.07889.90889.9042
04 June 2024881.02893.27881.02885.89885.892,317
03 June 2024924.40928.95878.86884.88884.88340
31 May 2024908.93910.05898.51903.08903.08172
30 May 2024919.09919.09905.66907.10907.10147
29 May 2024935.86935.86906.44910.72910.72612
28 May 2024962.84966.05947.59947.59947.59106
24 May 2024959.24966.97949.73966.52966.5252
23 May 2024961.52969.60947.78961.51961.51140
22 May 2024956.85969.99953.65961.65961.6548
21 May 2024951.57954.12948.19952.74952.74155
20 May 2024949.58954.06945.66952.43952.4363
17 May 2024951.37958.57937.87938.80938.8074
16 May 2024957.27960.90947.30950.18950.1828
15 May 2024959.01959.03952.29957.64957.643,758
14 May 2024949.94950.41940.95949.95949.9592
13 May 2024959.09959.09947.85947.85947.85106
10 May 2024959.11960.09952.11960.09960.0954
10 May 20242.05 Dividend
09 May 2024951.87956.18941.38955.73953.6812
08 May 2024946.84959.94946.84949.78947.74185
07 May 2024941.76952.85931.27952.85950.81276
03 May 2024929.76949.25917.10932.36930.3657
02 May 2024927.25927.25918.15924.89922.90236
01 May 2024927.91928.64916.78925.70923.7128
30 Apr 2024934.95935.83927.44932.00930.00112
29 Apr 2024941.76945.35920.87930.15928.15225
26 Apr 2024944.40946.16927.26927.26925.27138
25 Apr 2024931.85947.99921.43947.99945.96220
24 Apr 2024952.95963.53946.99954.64952.59681
23 Apr 2024953.24960.17942.82960.17958.11156
22 Apr 2024946.28955.10942.18948.51946.481,066
19 Apr 2024931.95945.38931.95940.27938.2588
18 Apr 2024961.75961.75939.43939.43937.41393
17 Apr 2024961.76964.05942.88948.39946.3664
16 Apr 2024960.85960.85952.96956.47954.4247
15 Apr 2024978.35982.69953.15953.15951.10173
12 Apr 2024951.62969.14951.62962.82960.75105
11 Apr 2024967.28984.00961.45972.47970.3991
10 Apr 2024998.971,012.80992.021,012.801,010.63227
09 Apr 20241,010.781,019.00987.651,000.64998.4999
08 Apr 20241,018.001,021.461,009.561,017.501,015.326
05 Apr 2024996.291,014.06995.001,013.551,011.3887
04 Apr 20241,012.281,017.281,008.051,015.001,012.82174
03 Apr 20241,000.721,011.04999.461,010.211,008.05174
02 Apr 20241,011.991,016.99997.52997.52995.38617
28 Mar 20241,021.111,024.101,014.171,017.191,015.01216
27 Mar 20241,010.181,017.331,006.461,012.161,009.9979
26 Mar 20241,002.061,012.471,002.061,012.291,010.1284
25 Mar 20241,026.921,026.931,006.931,011.361,009.19124
22 Mar 20241,025.491,034.041,022.851,026.271,024.0794
21 Mar 20241,018.161,033.411,016.911,028.961,026.75488
20 Mar 20241,003.071,009.661,000.761,006.521,004.36206
19 Mar 2024999.371,004.32991.17998.48996.3471
18 Mar 20241,003.091,013.20997.65999.57997.43170
15 Mar 2024987.55994.68984.17986.85984.73524
14 Mar 2024996.38996.51983.51991.19989.06390
13 Mar 2024969.42977.80964.23972.01969.9338
12 Mar 2024967.92976.39966.26976.15974.0665
11 Mar 2024964.99968.65955.43962.15960.09195
08 Mar 2024990.35994.20984.01991.53989.4090
07 Mar 2024984.37999.40984.37992.89990.76105
06 Mar 2024989.01996.79979.34980.72978.62169
05 Mar 2024983.99998.59977.89990.72988.5948
04 Mar 2024982.20996.29978.03984.76982.6496
01 Mar 2024972.40980.74968.57978.45976.3547
29 Feb 2024969.80979.94960.59977.51975.41129
28 Feb 2024970.71975.42966.07973.69971.6053
27 Feb 2024958.91968.37958.91967.40965.33188
26 Feb 2024961.54968.60953.99965.74963.6791
23 Feb 2024963.17964.71952.12952.12950.0870
22 Feb 2024955.25966.44955.25966.44964.37106
21 Feb 2024943.07943.07928.07935.90933.8967
20 Feb 2024924.50940.77924.50940.77938.75405
19 Feb 2024------
16 Feb 2024943.69951.30941.05942.22940.2089
15 Feb 2024946.01950.86939.41942.83940.8116
14 Feb 2024939.36947.14937.01945.35943.3242
13 Feb 2024929.93942.00924.43936.06934.05112
12 Feb 2024958.07961.72950.00953.61951.5632
09 Feb 2024947.79960.33945.95957.45955.40192
09 Feb 20241.86 Dividend
08 Feb 2024947.35949.52941.43946.47942.5869
07 Feb 2024942.59953.27941.48949.15945.25223
06 Feb 2024947.60950.28936.24936.55932.70161
05 Feb 2024956.20963.53942.96949.71945.81240
02 Feb 2024929.46968.38922.17967.99964.02114
01 Feb 2024899.58907.25886.33906.15902.4369
31 Jan 2024918.60921.44899.51899.51895.8258
30 Jan 2024897.50917.14888.99914.35910.6094
29 Jan 2024886.92890.73876.79890.73887.0760
26 Jan 2024883.51885.05875.10877.66874.06209
25 Jan 2024877.18881.88868.13879.95876.34343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...