Grainger PLC (GB:GRI)
LSE:GRI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 23, 2026
162.00
166.40
156.60
161.80
161.80
-1.46%
2,623,201
1.00
Mar 20, 2026
171.40
172.20
164.20
164.20
164.20
-3.07%
6,653,411
2.62
Mar 19, 2026
172.00
174.60
168.80
169.40
169.40
-3.75%
1,968,860
0.78
Mar 18, 2026
177.80
179.00
174.40
176.00
176.00
+0.23%
2,018,370
0.78
Mar 17, 2026
171.60
176.47
170.00
175.60
175.60
+2.21%
1,488,432
0.57
Mar 16, 2026
172.20
174.20
170.80
171.80
171.80
-0.23%
6,421,948
2.52
Mar 13, 2026
170.00
174.40
170.00
172.20
172.20
0.00%
1,377,620
0.53
Mar 12, 2026
173.60
175.20
172.20
172.20
172.20
-1.26%
1,312,551
0.51
Mar 11, 2026
178.60
179.40
173.40
174.40
174.40
-2.68%
1,969,557
0.76
Mar 10, 2026
179.20
182.20
178.40
179.20
179.20
+1.59%
1,454,545
0.57
Mar 09, 2026
177.60
178.22
171.40
176.40
176.40
-2.86%
2,431,767
0.95
Mar 06, 2026
187.40
187.40
180.20
181.60
181.60
-0.87%
1,484,721
0.58
Mar 05, 2026
184.80
185.40
181.60
183.20
183.20
0.00%
1,877,197
0.73
Mar 04, 2026
180.00
183.60
178.20
183.20
183.20
+1.44%
2,278,609
0.88
Mar 03, 2026
185.60
186.80
179.60
180.60
180.60
-3.63%
2,387,676
0.92
Mar 02, 2026
195.60
195.60
184.60
187.40
187.40
-2.40%
4,316,063
1.69
Feb 27, 2026
191.20
192.60
189.20
192.00
192.00
+0.95%
9,257,386
3.77
Feb 26, 2026
193.40
193.40
188.20
190.20
190.20
+0.63%
4,365,448
1.81
Feb 25, 2026
190.00
190.20
187.40
189.00
189.00
+0.43%
3,640,801
1.53
Feb 24, 2026
190.20
191.40
188.20
188.20
188.20
-0.84%
1,970,190
0.82
Feb 23, 2026
192.00
193.00
189.60
189.80
189.80
-1.04%
3,785,700
1.59
Feb 20, 2026
191.80
193.80
190.30
191.80
191.80
+0.63%
4,105,419
1.75
Feb 19, 2026
194.00
195.85
189.00
190.60
190.60
+0.53%
1,104,072
0.47
Feb 18, 2026
191.60
195.80
189.00
189.60
189.60
-0.84%
1,377,721
0.58
Feb 17, 2026
194.00
196.10
190.00
191.20
191.20
-1.34%
5,295,821
2.24
Feb 16, 2026
193.40
196.00
189.00
190.40
190.40
-1.75%
3,862,358
1.65
Feb 13, 2026
188.00
196.50
188.00
193.80
193.80
+0.62%
2,542,313
1.10
Feb 12, 2026
188.60
194.67
187.60
192.60
192.60
+0.84%
2,635,378
1.15
Feb 11, 2026
186.60
196.18
186.60
191.00
191.00
-0.10%
2,128,146
0.94
Feb 10, 2026
188.80
195.20
188.60
191.20
191.20
+0.31%
10,312,060
4.86
Feb 09, 2026
194.00
194.00
186.60
190.60
190.60
+0.53%
2,244,497
1.07
Feb 06, 2026
195.20
195.48
188.60
189.60
189.60
-0.84%
2,086,291
0.99
Feb 05, 2026
194.00
197.00
188.80
191.20
191.20
-2.75%
2,416,734
1.16
Feb 04, 2026
189.00
202.79
189.00
196.60
196.60
+1.55%
1,487,268
0.71
Feb 03, 2026
191.60
197.83
191.00
193.60
193.60
0.00%
1,575,252
0.75
Feb 02, 2026
198.60
199.25
193.20
193.60
193.60
-0.21%
1,224,395
0.59
Jan 30, 2026
193.00
199.66
193.00
194.00
194.00
0.00%
1,702,631
0.82
Jan 29, 2026
190.20
199.64
189.20
194.00
194.00
+2.11%
1,168,299
0.56
Jan 28, 2026
189.80
195.46
188.40
190.00
190.00
+0.11%
3,884,881
1.89
Jan 27, 2026
193.00
194.95
188.40
189.80
189.80
-0.73%
1,050,540
0.51
Jan 26, 2026
192.00
196.64
190.40
191.20
191.20
+0.95%
1,512,611
0.73
Jan 23, 2026
186.40
194.93
186.40
189.40
189.40
-0.73%
852,900
0.41
Jan 22, 2026
191.40
195.20
188.20
190.80
190.80
+0.63%
2,576,542
1.24
Jan 21, 2026
191.00
195.48
189.07
189.60
189.60
-0.52%
1,113,044
0.53
Jan 20, 2026
197.20
197.20
188.60
190.60
190.60
-1.04%
1,588,009
0.75
Jan 19, 2026
193.40
198.58
191.40
192.60
192.60
-1.03%
1,270,155
0.58
Jan 16, 2026
199.80
199.80
191.40
194.60
194.60
-0.31%
8,404,795
3.90
Jan 15, 2026
192.00
200.86
189.00
195.20
195.20
+4.08%
2,632,242
1.24
Jan 14, 2026
193.20
194.20
190.78
193.00
187.54
-0.10%
1,494,595
0.70
Jan 13, 2026
195.60
195.80
192.20
193.20
187.73
-0.10%
1,395,898
0.66
Rows: