Grainger plc (GRI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:54AM BST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 254.00 | 255.50 | 248.00 | 249.70 | 249.70 | 41,001 |
| Jun 03, 2024 | 250.00 | 256.50 | 248.50 | 255.00 | 255.00 | 969,860 |
| May 31, 2024 | 251.00 | 251.00 | 246.00 | 250.00 | 250.00 | 1,724,786 |
| May 30, 2024 | 249.00 | 252.62 | 243.50 | 248.50 | 248.50 | 915,579 |
| May 29, 2024 | 246.00 | 246.50 | 242.00 | 243.50 | 243.50 | 861,439 |
| May 28, 2024 | 247.00 | 253.00 | 244.00 | 246.50 | 246.50 | 1,720,077 |
| May 24, 2024 | 249.50 | 249.50 | 242.50 | 245.50 | 245.50 | 402,783 |
| May 23, 2024 | 250.50 | 252.00 | 240.50 | 244.00 | 244.00 | 4,333,475 |
| May 23, 2024 | 2.54 Dividend | |||||
| May 22, 2024 | 244.00 | 251.50 | 244.00 | 251.00 | 248.46 | 740,955 |
| May 21, 2024 | 253.50 | 254.50 | 248.00 | 248.00 | 245.49 | 1,359,642 |
| May 20, 2024 | 258.50 | 264.00 | 253.00 | 253.00 | 250.44 | 728,924 |
| May 17, 2024 | 267.50 | 267.50 | 257.00 | 258.00 | 255.39 | 1,070,255 |
| May 16, 2024 | 268.00 | 273.50 | 259.67 | 264.00 | 261.33 | 1,022,389 |
| May 15, 2024 | 272.00 | 276.00 | 271.30 | 272.00 | 269.25 | 1,477,542 |
| May 14, 2024 | 272.00 | 272.00 | 268.00 | 269.00 | 266.28 | 753,194 |
| May 13, 2024 | 273.00 | 273.00 | 269.00 | 269.50 | 266.77 | 427,540 |
| May 10, 2024 | 273.00 | 273.00 | 268.50 | 272.00 | 269.25 | 628,659 |
| May 09, 2024 | 271.50 | 273.00 | 266.50 | 269.50 | 266.77 | 578,373 |
| May 08, 2024 | 271.00 | 273.00 | 267.50 | 270.50 | 267.76 | 563,762 |
| May 07, 2024 | 270.50 | 272.50 | 267.00 | 270.50 | 267.76 | 636,937 |
| May 03, 2024 | 256.00 | 267.00 | 256.00 | 266.50 | 263.80 | 453,958 |
| May 02, 2024 | 264.00 | 264.00 | 258.50 | 262.00 | 259.35 | 620,468 |
| May 01, 2024 | 257.50 | 259.50 | 256.33 | 259.00 | 256.38 | 482,596 |
| Apr 30, 2024 | 255.00 | 261.50 | 256.50 | 256.50 | 253.90 | 1,531,841 |
| Apr 29, 2024 | 255.00 | 264.00 | 255.00 | 261.00 | 258.36 | 451,994 |
| Apr 26, 2024 | 252.50 | 260.00 | 252.50 | 259.00 | 256.38 | 577,573 |
| Apr 25, 2024 | 249.00 | 257.00 | 249.00 | 254.00 | 251.43 | 1,256,302 |
| Apr 24, 2024 | 257.00 | 260.00 | 253.00 | 253.00 | 250.44 | 827,737 |
| Apr 23, 2024 | 259.50 | 259.50 | 253.00 | 258.00 | 255.39 | 940,264 |
| Apr 22, 2024 | 246.50 | 258.00 | 246.50 | 255.00 | 252.42 | 961,796 |
| Apr 19, 2024 | 254.50 | 254.50 | 248.00 | 252.50 | 249.94 | 785,413 |
| Apr 18, 2024 | 244.50 | 253.00 | 244.50 | 251.00 | 248.46 | 1,320,597 |
| Apr 17, 2024 | 248.00 | 252.00 | 247.26 | 249.50 | 246.98 | 1,431,343 |
| Apr 16, 2024 | 252.50 | 253.00 | 249.50 | 251.50 | 248.95 | 2,018,453 |
| Apr 15, 2024 | 251.50 | 259.00 | 251.50 | 256.00 | 253.41 | 431,066 |
| Apr 12, 2024 | 257.50 | 259.50 | 255.50 | 256.50 | 253.90 | 1,009,859 |
| Apr 11, 2024 | 250.50 | 259.00 | 250.50 | 256.00 | 253.41 | 1,084,174 |
| Apr 10, 2024 | 261.00 | 263.50 | 253.00 | 255.50 | 252.91 | 871,492 |
| Apr 09, 2024 | 254.00 | 261.00 | 254.00 | 260.00 | 257.37 | 925,267 |
| Apr 08, 2024 | 260.50 | 260.50 | 257.00 | 260.00 | 257.37 | 742,701 |
| Apr 05, 2024 | 262.00 | 262.00 | 256.00 | 257.00 | 254.40 | 1,195,074 |
| Apr 04, 2024 | 256.00 | 259.50 | 254.50 | 259.50 | 256.87 | 2,458,305 |
| Apr 03, 2024 | 250.00 | 255.50 | 250.00 | 254.00 | 251.43 | 4,059,358 |
| Apr 02, 2024 | 252.50 | 263.00 | 252.50 | 254.50 | 251.92 | 1,190,063 |
| Mar 28, 2024 | 257.80 | 260.40 | 256.80 | 257.80 | 255.19 | 898,359 |
| Mar 27, 2024 | 252.40 | 259.04 | 252.40 | 258.80 | 256.18 | 748,570 |
| Mar 26, 2024 | 254.60 | 259.80 | 253.88 | 258.00 | 255.39 | 777,604 |
| Mar 25, 2024 | 256.00 | 261.00 | 256.00 | 258.20 | 255.59 | 942,266 |
| Mar 22, 2024 | 260.20 | 262.40 | 258.80 | 262.40 | 259.74 | 2,147,850 |
| Mar 21, 2024 | 260.60 | 261.40 | 257.60 | 259.60 | 256.97 | 797,638 |
| Mar 20, 2024 | 251.20 | 257.79 | 251.20 | 255.40 | 252.82 | 694,277 |
| Mar 19, 2024 | 262.00 | 262.00 | 252.00 | 253.80 | 251.23 | 852,955 |
| Mar 18, 2024 | 250.20 | 258.40 | 250.20 | 256.80 | 254.20 | 787,186 |
| Mar 15, 2024 | 258.60 | 258.60 | 251.40 | 256.40 | 253.81 | 3,690,639 |
| Mar 14, 2024 | 256.80 | 259.20 | 252.60 | 252.60 | 250.04 | 1,385,958 |
| Mar 13, 2024 | 251.60 | 257.00 | 250.00 | 257.00 | 254.40 | 1,366,289 |
| Mar 12, 2024 | 262.20 | 262.20 | 253.60 | 254.40 | 251.83 | 3,241,788 |
| Mar 11, 2024 | 260.00 | 261.80 | 255.60 | 260.20 | 257.57 | 968,516 |
| Mar 08, 2024 | 251.60 | 260.40 | 251.60 | 260.00 | 257.37 | 1,611,265 |
| Mar 07, 2024 | 247.40 | 256.40 | 245.20 | 254.00 | 251.43 | 1,688,262 |
| Mar 06, 2024 | 255.00 | 259.80 | 249.20 | 251.20 | 248.66 | 2,968,064 |
| Mar 05, 2024 | 250.20 | 255.60 | 250.20 | 254.60 | 252.02 | 1,571,325 |
| Mar 04, 2024 | 251.00 | 257.60 | 250.60 | 254.00 | 251.43 | 854,425 |
| Mar 01, 2024 | 252.20 | 257.60 | 250.40 | 256.00 | 253.41 | 1,070,609 |
| Feb 29, 2024 | 250.00 | 254.80 | 249.20 | 249.20 | 246.68 | 3,161,920 |
| Feb 28, 2024 | 264.80 | 264.80 | 247.60 | 251.80 | 249.25 | 1,214,815 |
| Feb 27, 2024 | 259.00 | 266.60 | 259.00 | 260.40 | 257.76 | 1,010,466 |
| Feb 26, 2024 | 264.00 | 266.60 | 263.04 | 265.40 | 262.71 | 1,339,435 |
| Feb 23, 2024 | 265.20 | 267.80 | 263.80 | 265.80 | 263.11 | 1,266,281 |
| Feb 22, 2024 | 264.00 | 266.60 | 261.80 | 266.20 | 263.51 | 882,499 |
| Feb 21, 2024 | 258.00 | 267.40 | 258.00 | 264.40 | 261.72 | 790,998 |
| Feb 20, 2024 | 263.60 | 265.80 | 262.60 | 264.40 | 261.72 | 605,338 |
| Feb 19, 2024 | 267.00 | 268.36 | 263.80 | 265.40 | 262.71 | 866,448 |
| Feb 16, 2024 | 268.20 | 269.00 | 262.20 | 268.80 | 266.08 | 2,135,106 |
| Feb 15, 2024 | 262.80 | 267.20 | 262.80 | 267.20 | 264.50 | 944,268 |
| Feb 14, 2024 | 260.00 | 266.20 | 260.00 | 262.00 | 259.35 | 2,087,980 |
| Feb 13, 2024 | 256.40 | 264.83 | 256.40 | 259.80 | 257.17 | 3,894,239 |
| Feb 12, 2024 | 260.00 | 265.40 | 260.00 | 262.20 | 259.55 | 451,959 |
| Feb 09, 2024 | 264.20 | 264.20 | 258.20 | 259.60 | 256.97 | 2,708,903 |
| Feb 08, 2024 | 272.40 | 272.40 | 262.60 | 263.80 | 261.13 | 779,008 |
| Feb 07, 2024 | 260.80 | 270.00 | 258.40 | 266.00 | 263.31 | 3,127,491 |
| Feb 06, 2024 | 255.60 | 262.00 | 254.00 | 261.00 | 258.36 | 899,697 |
| Feb 05, 2024 | 254.40 | 262.50 | 254.20 | 255.20 | 252.62 | 1,696,679 |
| Feb 02, 2024 | 265.40 | 266.60 | 258.60 | 260.40 | 257.76 | 1,479,484 |
| Feb 01, 2024 | 262.20 | 265.20 | 258.60 | 260.80 | 258.16 | 2,882,339 |
| Jan 31, 2024 | 265.40 | 265.40 | 258.60 | 263.20 | 260.54 | 5,320,955 |
| Jan 30, 2024 | 259.40 | 262.60 | 258.20 | 259.40 | 256.77 | 1,850,483 |
| Jan 29, 2024 | 261.40 | 263.00 | 259.44 | 260.60 | 257.96 | 1,735,891 |
| Jan 26, 2024 | 261.60 | 264.00 | 259.20 | 262.60 | 259.94 | 703,874 |
| Jan 25, 2024 | 259.20 | 262.24 | 257.00 | 262.20 | 259.55 | 1,045,556 |
| Jan 24, 2024 | 259.80 | 259.80 | 254.00 | 258.60 | 255.98 | 2,497,649 |
| Jan 23, 2024 | 263.00 | 263.00 | 253.80 | 253.80 | 251.23 | 3,848,308 |
| Jan 22, 2024 | 259.40 | 259.40 | 254.00 | 257.60 | 254.99 | 767,026 |
| Jan 19, 2024 | 257.00 | 257.00 | 251.20 | 253.40 | 250.84 | 1,674,876 |
| Jan 18, 2024 | 251.80 | 257.40 | 250.00 | 251.20 | 248.66 | 855,781 |
| Jan 17, 2024 | 253.40 | 258.00 | 249.00 | 252.00 | 249.45 | 1,404,170 |
| Jan 16, 2024 | 251.80 | 258.60 | 249.60 | 256.80 | 254.20 | 9,639,505 |
| Jan 15, 2024 | 253.20 | 261.00 | 251.00 | 254.40 | 251.83 | 982,814 |
| Jan 12, 2024 | 255.40 | 258.80 | 254.00 | 254.80 | 252.22 | 1,238,647 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.