Grainger plc (GRI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:45PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 236.00 | 242.00 | 235.50 | 238.00 | 238.00 | 3,119,572 |
| 20 June 2024 | 241.50 | 242.00 | 235.51 | 240.50 | 240.50 | 2,011,748 |
| 19 June 2024 | 239.00 | 239.50 | 236.00 | 236.00 | 236.00 | 788,807 |
| 18 June 2024 | 238.00 | 240.00 | 236.50 | 239.00 | 239.00 | 755,710 |
| 17 June 2024 | 236.50 | 239.50 | 236.00 | 237.00 | 237.00 | 594,986 |
| 14 June 2024 | 236.00 | 238.00 | 233.00 | 238.00 | 238.00 | 555,269 |
| 13 June 2024 | 242.00 | 242.00 | 235.00 | 235.00 | 235.00 | 792,010 |
| 12 June 2024 | 233.50 | 239.50 | 232.00 | 239.50 | 239.50 | 967,229 |
| 11 June 2024 | 243.00 | 243.00 | 233.50 | 233.50 | 233.50 | 2,654,582 |
| 10 June 2024 | 242.50 | 245.50 | 239.50 | 239.50 | 239.50 | 2,496,626 |
| 07 June 2024 | 249.00 | 249.54 | 243.50 | 244.50 | 244.50 | 2,091,499 |
| 06 June 2024 | 254.50 | 255.00 | 247.50 | 248.50 | 248.50 | 1,338,692 |
| 05 June 2024 | 256.50 | 256.50 | 248.00 | 250.50 | 250.50 | 1,007,506 |
| 04 June 2024 | 254.00 | 255.50 | 248.00 | 252.00 | 252.00 | 1,113,623 |
| 03 June 2024 | 250.00 | 256.50 | 248.50 | 255.00 | 255.00 | 969,860 |
| 31 May 2024 | 251.00 | 251.00 | 246.00 | 250.00 | 250.00 | 1,724,786 |
| 30 May 2024 | 249.00 | 252.62 | 243.50 | 248.50 | 248.50 | 915,579 |
| 29 May 2024 | 246.00 | 246.50 | 242.00 | 243.50 | 243.50 | 861,439 |
| 28 May 2024 | 247.00 | 253.00 | 244.00 | 246.50 | 246.50 | 1,720,077 |
| 24 May 2024 | 249.50 | 249.50 | 242.50 | 245.50 | 245.50 | 402,783 |
| 23 May 2024 | 250.50 | 252.00 | 240.50 | 244.00 | 244.00 | 4,333,475 |
| 23 May 2024 | 2.54 Dividend | |||||
| 22 May 2024 | 244.00 | 251.50 | 244.00 | 251.00 | 248.46 | 740,955 |
| 21 May 2024 | 253.50 | 254.50 | 248.00 | 248.00 | 245.49 | 1,359,642 |
| 20 May 2024 | 258.50 | 264.00 | 253.00 | 253.00 | 250.44 | 728,924 |
| 17 May 2024 | 267.50 | 267.50 | 257.00 | 258.00 | 255.39 | 1,070,255 |
| 16 May 2024 | 268.00 | 273.50 | 259.67 | 264.00 | 261.33 | 1,022,389 |
| 15 May 2024 | 272.00 | 276.00 | 271.30 | 272.00 | 269.25 | 1,477,542 |
| 14 May 2024 | 272.00 | 272.00 | 268.00 | 269.00 | 266.28 | 753,194 |
| 13 May 2024 | 273.00 | 273.00 | 269.00 | 269.50 | 266.77 | 427,540 |
| 10 May 2024 | 273.00 | 273.00 | 268.50 | 272.00 | 269.25 | 628,659 |
| 09 May 2024 | 271.50 | 273.00 | 266.50 | 269.50 | 266.77 | 578,373 |
| 08 May 2024 | 271.00 | 273.00 | 267.50 | 270.50 | 267.76 | 563,762 |
| 07 May 2024 | 270.50 | 272.50 | 267.00 | 270.50 | 267.76 | 636,937 |
| 03 May 2024 | 256.00 | 267.00 | 256.00 | 266.50 | 263.80 | 453,958 |
| 02 May 2024 | 264.00 | 264.00 | 258.50 | 262.00 | 259.35 | 620,468 |
| 01 May 2024 | 257.50 | 259.50 | 256.33 | 259.00 | 256.38 | 482,596 |
| 30 Apr 2024 | 255.00 | 261.50 | 256.50 | 256.50 | 253.90 | 1,531,841 |
| 29 Apr 2024 | 255.00 | 264.00 | 255.00 | 261.00 | 258.36 | 451,994 |
| 26 Apr 2024 | 252.50 | 260.00 | 252.50 | 259.00 | 256.38 | 577,573 |
| 25 Apr 2024 | 249.00 | 257.00 | 249.00 | 254.00 | 251.43 | 1,256,302 |
| 24 Apr 2024 | 257.00 | 260.00 | 253.00 | 253.00 | 250.44 | 827,737 |
| 23 Apr 2024 | 259.50 | 259.50 | 253.00 | 258.00 | 255.39 | 940,264 |
| 22 Apr 2024 | 246.50 | 258.00 | 246.50 | 255.00 | 252.42 | 961,796 |
| 19 Apr 2024 | 254.50 | 254.50 | 248.00 | 252.50 | 249.94 | 785,413 |
| 18 Apr 2024 | 244.50 | 253.00 | 244.50 | 251.00 | 248.46 | 1,320,597 |
| 17 Apr 2024 | 248.00 | 252.00 | 247.26 | 249.50 | 246.98 | 1,431,343 |
| 16 Apr 2024 | 252.50 | 253.00 | 249.50 | 251.50 | 248.95 | 2,018,453 |
| 15 Apr 2024 | 251.50 | 259.00 | 251.50 | 256.00 | 253.41 | 431,066 |
| 12 Apr 2024 | 257.50 | 259.50 | 255.50 | 256.50 | 253.90 | 1,009,859 |
| 11 Apr 2024 | 250.50 | 259.00 | 250.50 | 256.00 | 253.41 | 1,084,174 |
| 10 Apr 2024 | 261.00 | 263.50 | 253.00 | 255.50 | 252.91 | 871,492 |
| 09 Apr 2024 | 254.00 | 261.00 | 254.00 | 260.00 | 257.37 | 925,267 |
| 08 Apr 2024 | 260.50 | 260.50 | 257.00 | 260.00 | 257.37 | 742,701 |
| 05 Apr 2024 | 262.00 | 262.00 | 256.00 | 257.00 | 254.40 | 1,195,074 |
| 04 Apr 2024 | 256.00 | 259.50 | 254.50 | 259.50 | 256.87 | 2,458,305 |
| 03 Apr 2024 | 250.00 | 255.50 | 250.00 | 254.00 | 251.43 | 4,059,358 |
| 02 Apr 2024 | 252.50 | 263.00 | 252.50 | 254.50 | 251.92 | 1,190,063 |
| 28 Mar 2024 | 257.80 | 260.40 | 256.80 | 257.80 | 255.19 | 898,359 |
| 27 Mar 2024 | 252.40 | 259.04 | 252.40 | 258.80 | 256.18 | 748,570 |
| 26 Mar 2024 | 254.60 | 259.80 | 253.88 | 258.00 | 255.39 | 777,604 |
| 25 Mar 2024 | 256.00 | 261.00 | 256.00 | 258.20 | 255.59 | 942,266 |
| 22 Mar 2024 | 260.20 | 262.40 | 258.80 | 262.40 | 259.74 | 2,147,850 |
| 21 Mar 2024 | 260.60 | 261.40 | 257.60 | 259.60 | 256.97 | 797,638 |
| 20 Mar 2024 | 251.20 | 257.79 | 251.20 | 255.40 | 252.82 | 694,277 |
| 19 Mar 2024 | 262.00 | 262.00 | 252.00 | 253.80 | 251.23 | 852,955 |
| 18 Mar 2024 | 250.20 | 258.40 | 250.20 | 256.80 | 254.20 | 787,186 |
| 15 Mar 2024 | 258.60 | 258.60 | 251.40 | 256.40 | 253.81 | 3,690,639 |
| 14 Mar 2024 | 256.80 | 259.20 | 252.60 | 252.60 | 250.04 | 1,385,958 |
| 13 Mar 2024 | 251.60 | 257.00 | 250.00 | 257.00 | 254.40 | 1,366,289 |
| 12 Mar 2024 | 262.20 | 262.20 | 253.60 | 254.40 | 251.83 | 3,241,788 |
| 11 Mar 2024 | 260.00 | 261.80 | 255.60 | 260.20 | 257.57 | 968,516 |
| 08 Mar 2024 | 251.60 | 260.40 | 251.60 | 260.00 | 257.37 | 1,611,265 |
| 07 Mar 2024 | 247.40 | 256.40 | 245.20 | 254.00 | 251.43 | 1,688,262 |
| 06 Mar 2024 | 255.00 | 259.80 | 249.20 | 251.20 | 248.66 | 2,968,064 |
| 05 Mar 2024 | 250.20 | 255.60 | 250.20 | 254.60 | 252.02 | 1,571,325 |
| 04 Mar 2024 | 251.00 | 257.60 | 250.60 | 254.00 | 251.43 | 854,425 |
| 01 Mar 2024 | 252.20 | 257.60 | 250.40 | 256.00 | 253.41 | 1,070,609 |
| 29 Feb 2024 | 250.00 | 254.80 | 249.20 | 249.20 | 246.68 | 3,161,920 |
| 28 Feb 2024 | 264.80 | 264.80 | 247.60 | 251.80 | 249.25 | 1,214,815 |
| 27 Feb 2024 | 259.00 | 266.60 | 259.00 | 260.40 | 257.76 | 1,010,466 |
| 26 Feb 2024 | 264.00 | 266.60 | 263.04 | 265.40 | 262.71 | 1,339,435 |
| 23 Feb 2024 | 265.20 | 267.80 | 263.80 | 265.80 | 263.11 | 1,266,281 |
| 22 Feb 2024 | 264.00 | 266.60 | 261.80 | 266.20 | 263.51 | 882,499 |
| 21 Feb 2024 | 258.00 | 267.40 | 258.00 | 264.40 | 261.72 | 790,998 |
| 20 Feb 2024 | 263.60 | 265.80 | 262.60 | 264.40 | 261.72 | 605,338 |
| 19 Feb 2024 | 267.00 | 268.36 | 263.80 | 265.40 | 262.71 | 866,448 |
| 16 Feb 2024 | 268.20 | 269.00 | 262.20 | 268.80 | 266.08 | 2,135,106 |
| 15 Feb 2024 | 262.80 | 267.20 | 262.80 | 267.20 | 264.50 | 944,268 |
| 14 Feb 2024 | 260.00 | 266.20 | 260.00 | 262.00 | 259.35 | 2,087,980 |
| 13 Feb 2024 | 256.40 | 264.83 | 256.40 | 259.80 | 257.17 | 3,894,239 |
| 12 Feb 2024 | 260.00 | 265.40 | 260.00 | 262.20 | 259.55 | 451,959 |
| 09 Feb 2024 | 264.20 | 264.20 | 258.20 | 259.60 | 256.97 | 2,708,903 |
| 08 Feb 2024 | 272.40 | 272.40 | 262.60 | 263.80 | 261.13 | 779,008 |
| 07 Feb 2024 | 260.80 | 270.00 | 258.40 | 266.00 | 263.31 | 3,127,491 |
| 06 Feb 2024 | 255.60 | 262.00 | 254.00 | 261.00 | 258.36 | 899,697 |
| 05 Feb 2024 | 254.40 | 262.50 | 254.20 | 255.20 | 252.62 | 1,696,679 |
| 02 Feb 2024 | 265.40 | 266.60 | 258.60 | 260.40 | 257.76 | 1,479,484 |
| 01 Feb 2024 | 262.20 | 265.20 | 258.60 | 260.80 | 258.16 | 2,882,339 |
| 31 Jan 2024 | 265.40 | 265.40 | 258.60 | 263.20 | 260.54 | 5,320,955 |
| *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.