LSE - Delayed Quote
GBp
Grainger plc (GRI.L)
181.00
-0.30
(-0.17%)
At close: October 30 at 4:35:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
185.00
185.00
179.00
181.00
181.00
3,946,765
Oct 29, 2026
180.20
182.80
178.80
181.30
181.30
1,275,061
Oct 28, 2026
185.00
185.00
179.30
180.30
180.30
5,597,866
Oct 27, 2026
184.00
184.00
178.10
180.90
180.90
1,431,887
Oct 26, 2026
180.00
182.65
179.50
179.70
179.70
1,387,905
Oct 23, 2026
183.80
183.80
179.10
180.70
180.70
3,985,464
Oct 22, 2026
179.10
179.70
177.60
179.50
179.50
901,994
Oct 21, 2026
178.20
180.40
175.60
179.30
179.30
1,579,925
Oct 20, 2026
174.00
177.50
173.50
177.10
177.10
1,598,983
Oct 19, 2026
178.60
178.60
174.80
175.30
175.30
1,973,462
Oct 16, 2026
180.00
180.00
175.14
177.20
177.20
4,691,322
Oct 15, 2026
167.20
177.10
167.20
176.20
176.20
5,707,018
Oct 14, 2026
168.00
171.80
166.70
170.90
170.90
2,537,774
Oct 13, 2026
168.10
168.10
163.80
166.70
166.70
4,589,593
Oct 12, 2026
163.80
164.60
159.80
164.10
164.10
1,139,739
Oct 9, 2026
158.70
164.15
158.70
162.00
162.00
1,599,709
Oct 8, 2026
165.00
165.00
157.50
159.90
159.90
2,713,563
Oct 7, 2026
164.00
166.40
163.80
163.90
163.90
1,730,715
Oct 6, 2026
161.00
166.30
161.00
166.10
166.10
2,616,796
Oct 5, 2026
163.00
164.40
161.80
162.80
162.80
2,071,784
Oct 2, 2026
161.00
164.70
161.00
163.00
163.00
1,726,929
Oct 1, 2026
163.20
167.00
161.80
162.60
162.60
1,749,473
Sep 30, 2026
167.40
169.80
166.80
167.20
167.20
2,538,784
Sep 29, 2026
168.50
168.70
164.20
167.50
167.50
5,153,985
Sep 28, 2026
167.20
167.20
163.20
164.50
164.50
2,160,407
Sep 25, 2026
164.00
165.80
163.00
163.30
163.30
1,402,924
Sep 24, 2026
164.80
165.60
163.30
164.00
164.00
3,384,781
Sep 23, 2026
167.40
169.00
164.70
164.70
164.70
1,287,061
Sep 22, 2026
170.10
170.20
166.00
167.10
167.10
6,045,109
Sep 21, 2026
165.00
168.50
165.00
167.60
167.60
1,311,847
Sep 18, 2026
166.20
167.70
165.10
165.10
165.10
3,743,773
Sep 17, 2026
165.20
169.30
165.20
167.70
167.70
3,818,465
Sep 16, 2026
165.00
169.00
165.00
167.70
167.70
6,212,878
Sep 15, 2026
168.50
168.50
163.10
165.90
165.90
2,881,836
Sep 14, 2026
165.90
166.80
164.00
164.70
164.70
2,846,396
Sep 11, 2026
165.50
167.90
165.50
165.90
165.90
2,045,073
Sep 10, 2026
172.00
172.00
166.10
166.10
166.10
2,269,211
Sep 9, 2026
169.00
170.70
168.00
168.00
168.00
1,832,360
Sep 8, 2026
169.00
173.40
169.00
171.00
171.00
1,469,639
Sep 7, 2026
168.60
172.20
167.50
170.40
170.40
3,030,734
Sep 4, 2026
168.30
169.90
166.70
168.00
168.00
3,769,042
Sep 3, 2026
170.20
170.30
165.70
168.30
168.30
999,894
Sep 2, 2026
167.40
169.30
166.80
167.40
167.40
4,982,075
Sep 1, 2026
172.90
174.30
167.40
168.20
168.20
4,150,563
Aug 28, 2026
174.80
174.80
172.60
173.70
173.70
4,126,841
Aug 27, 2026
178.50
178.50
172.20
173.10
173.10
3,067,482
Aug 26, 2026
179.00
179.00
175.30
175.30
175.30
3,089,831
Aug 25, 2026
179.00
179.90
175.50
175.50
175.50
3,155,095
Aug 24, 2026
179.10
180.30
177.00
178.00
178.00
3,113,957
Aug 21, 2026
174.00
178.90
174.00
178.60
178.60
1,680,583
Aug 20, 2026
172.50
176.60
172.50
176.60
176.60
3,064,343
Aug 19, 2026
174.50
174.50
170.70
174.10
174.10
3,934,958
Aug 18, 2026
173.10
174.70
172.51
173.20
173.20
1,479,725
Aug 17, 2026
175.10
178.60
174.20
174.20
174.20
1,790,084
Aug 14, 2026
178.90
178.90
174.90
176.10
176.10
746,036
Aug 13, 2026
176.80
177.70
174.80
177.00
177.00
3,514,386
Aug 12, 2026
173.80
177.00
173.30
175.00
175.00
2,948,365
Aug 11, 2026
172.00
177.20
172.00
173.90
173.90
1,150,100
Aug 10, 2026
176.70
179.40
172.40
173.80
173.80
1,431,848
Aug 7, 2026
176.00
176.30
172.40
176.30
176.30
1,458,134
Aug 6, 2026
178.40
178.40
172.80
174.00
174.00
1,006,159
Aug 5, 2026
177.00
177.00
173.80
174.20
174.20
3,312,278
Aug 4, 2026
175.00
175.50
172.20
174.70
174.70
2,371,054
Aug 3, 2026
174.20
176.50
172.30
173.10
173.10
1,993,505
Jul 31, 2026
176.60
179.30
174.50
174.50
174.50
1,938,614
Jul 30, 2026
172.00
178.70
172.00
175.70
175.70
913,353
Jul 29, 2026
175.50
179.60
174.10
174.60
174.60
13,698,125
Jul 28, 2026
180.00
180.00
175.80
176.00
176.00
3,026,372
Jul 27, 2026
180.60
181.00
176.90
176.90
176.90
1,335,201
Jul 24, 2026
172.00
178.20
172.00
177.60
177.60
1,719,842
Jul 23, 2026
176.70
181.20
174.20
175.10
175.10
2,577,711
Jul 22, 2026
173.80
179.50
173.00
179.50
179.50
5,890,428
Jul 21, 2026
175.00
175.20
170.40
175.10
175.10
2,899,512
Jul 20, 2026
175.70
176.20
171.80
172.50
172.50
3,823,763
Jul 17, 2026
174.20
177.60
171.50
175.70
175.70
1,199,093
Jul 16, 2026
176.00
176.00
172.10
175.20
175.20
3,450,188
Jul 15, 2026
170.90
175.40
170.70
174.80
174.80
1,563,579
Jul 14, 2026
176.00
176.00
170.90
173.70
173.70
1,065,259
Jul 13, 2026
174.90
175.60
170.50
174.80
174.80
1,168,129
Jul 10, 2026
169.00
175.90
169.00
173.30
173.30
1,352,135
Jul 9, 2026
169.60
174.10
168.70
172.80
172.80
3,923,589
Jul 8, 2026
172.00
176.90
168.90
170.10
170.10
5,012,717
Jul 7, 2026
175.80
175.80
172.60
173.80
173.80
1,335,574
Jul 6, 2026
172.00
178.00
172.00
172.90
172.90
916,263
Jul 3, 2026
175.60
178.00
174.50
174.50
174.50
2,482,237
Jul 2, 2026
173.00
177.30
170.80
176.30
176.30
4,809,505
Jul 1, 2026
169.80
172.20
168.60
171.90
171.90
2,551,311
Jun 30, 2026
171.50
173.90
168.60
169.70
169.70
7,107,770
Jun 29, 2026
173.00
173.00
168.20
170.50
170.50
3,540,553
Jun 26, 2026
168.50
171.90
168.50
170.80
170.80
2,384,903
Jun 25, 2026
169.60
173.30
169.10
170.40
170.40
3,417,160
Jun 24, 2026
166.30
169.80
162.00
169.50
169.50
6,833,005
Jun 23, 2026
162.70
165.20
161.50
163.40
163.40
2,123,686
Jun 22, 2026
165.10
167.10
163.50
165.00
165.00
5,762,759
Jun 19, 2026
165.00
167.80
164.80
165.20
165.20
4,214,051
Jun 18, 2026
164.90
167.50
162.70
167.40
167.40
3,823,672
Jun 17, 2026
168.40
169.30
164.60
165.10
165.10
1,998,590
Jun 16, 2026
165.10
168.80
164.30
167.80
167.80
5,485,987
Jun 15, 2026
164.50
170.75
164.50
165.70
165.70
6,663,131
Jun 12, 2026
165.20
168.59
165.20
167.00
167.00
3,822,311
Jun 11, 2026
163.50
164.70
161.70
164.60
164.60
7,305,811
Jun 10, 2026
159.80
166.70
159.50
164.50
164.50
7,756,274
Jun 9, 2026
153.00
160.65
152.40
159.40
159.40
6,761,243
Jun 8, 2026
151.00
155.10
149.44
153.30
153.30
7,415,233
Jun 5, 2026
154.00
154.60
150.40
150.40
150.40
1,861,196
Jun 4, 2026
151.60
153.40
151.30
152.60
152.60
3,830,525
Jun 3, 2026
152.80
154.20
151.70
151.70
151.70
8,722,072
Jun 2, 2026
153.40
155.20
152.70
153.80
153.80
4,219,850
Jun 1, 2026
156.00
157.70
150.90
152.00
152.00
7,011,064
May 29, 2026
156.30
159.80
156.30
158.10
158.10
3,992,875
May 28, 2026
155.40
158.60
154.90
158.00
158.00
5,732,177
May 27, 2026
153.00
158.30
152.50
156.90
156.90
5,642,271
May 26, 2026
155.90
156.00
153.20
155.00
155.00
4,254,431
May 22, 2026
153.00
154.90
152.80
152.80
152.80
2,143,992
May 21, 2026
2.94
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
152.20
154.63
151.90
153.20
153.20
2,570,604
May 20, 2026
154.50
156.20
151.00
156.00
155.97
3,745,259
May 19, 2026
154.60
155.60
152.50
153.00
152.97
3,332,670
May 18, 2026
150.80
154.20
149.50
153.30
153.27
6,294,764
May 15, 2026
154.70
155.60
150.70
151.30
151.27
7,228,120
May 14, 2026
154.00
156.70
150.30
156.70
156.67
7,475,384
May 13, 2026
154.90
156.20
153.80
155.20
155.17
1,450,394
May 12, 2026
157.00
159.80
154.00
154.40
154.37
1,745,842
May 11, 2026
160.60
161.90
158.60
159.90
159.87
4,064,720
May 8, 2026
160.00
161.01
158.20
161.00
160.97
2,264,462
May 7, 2026
164.40
166.40
161.00
161.30
161.27
3,121,618
May 6, 2026
157.00
167.20
157.00
164.80
164.77
2,693,440
May 5, 2026
158.00
161.30
156.90
159.40
159.37
4,281,948
May 1, 2026
159.40
163.00
158.10
158.80
158.77
1,180,964
Apr 30, 2026
157.00
160.30
156.80
160.30
160.27
2,496,178
Apr 29, 2026
162.00
164.90
157.30
157.30
157.27
1,862,775
Apr 28, 2026
167.50
168.60
162.30
164.20
164.17
3,069,727
Apr 27, 2026
167.00
169.83
167.00
167.90
167.87
567,569
Apr 24, 2026
167.00
170.90
167.00
168.70
168.67
879,545
Apr 23, 2026
169.90
172.10
169.80
170.90
170.87
1,775,963
Apr 22, 2026
171.00
173.80
171.00
171.30
171.27
1,521,119
Apr 21, 2026
168.80
174.90
168.80
172.10
172.07
3,896,739
Apr 20, 2026
175.60
176.50
172.10
173.00
172.97
735,438
Apr 17, 2026
175.80
178.20
172.70
177.30
177.27
3,136,735
Apr 16, 2026
176.00
177.80
173.50
174.70
174.67
1,302,800
Apr 15, 2026
174.70
175.30
172.40
173.50
173.47
788,776
Apr 14, 2026
172.20
174.70
170.10
174.00
173.97
1,349,579
Apr 13, 2026
168.20
171.60
168.00
169.50
169.47
612,060
Apr 10, 2026
170.80
171.70
166.10
171.20
171.17
2,837,324
Apr 9, 2026
170.50
171.20
167.80
169.10
169.07
954,974
Apr 8, 2026
169.90
174.40
169.90
170.50
170.47
1,811,379
Apr 7, 2026
165.00
167.00
163.40
164.10
164.07
1,662,030
Apr 2, 2026
162.20
166.40
161.80
165.00
164.97
1,363,008
Apr 1, 2026
165.00
167.60
162.00
165.00
164.97
2,596,007
Mar 31, 2026
160.00
164.60
160.00
162.00
161.97
3,110,090
Mar 30, 2026
159.00
163.00
158.94
163.00
162.97
1,892,764
Mar 27, 2026
160.60
161.00
157.40
159.00
158.97
2,121,127
Mar 26, 2026
159.00
161.00
158.00
160.00
159.97
2,439,948
Mar 25, 2026
163.40
164.00
160.20
160.60
160.57
1,535,368
Mar 24, 2026
165.60
165.60
159.80
159.80
159.77
2,713,221
Mar 23, 2026
162.00
166.40
156.60
161.80
161.77
2,623,200
Mar 20, 2026
171.40
172.20
164.20
164.20
164.17
6,653,411
Mar 19, 2026
172.00
174.60
168.80
169.40
169.37
1,968,859
Mar 18, 2026
177.80
179.00
174.40
176.00
175.97
2,018,369
Mar 17, 2026
171.60
176.47
170.00
175.60
175.57
1,488,432
Mar 16, 2026
172.20
174.20
170.80
171.80
171.77
6,421,948
Mar 13, 2026
170.00
174.40
170.00
172.20
172.17
1,377,619
Mar 12, 2026
173.60
175.20
172.20
172.20
172.17
1,312,551
Mar 11, 2026
178.60
179.40
173.40
174.40
174.37
1,969,556
Mar 10, 2026
179.20
182.20
178.40
179.20
179.17
1,454,545
Mar 9, 2026
177.60
178.22
171.40
176.40
176.37
2,431,767
Mar 6, 2026
187.40
187.40
180.20
181.60
181.57
1,484,720
Mar 5, 2026
184.80
185.40
181.60
183.20
183.17
1,877,196
Mar 4, 2026
180.00
183.60
178.20
183.20
183.17
2,278,609
Mar 3, 2026
185.60
186.80
179.60
180.60
180.57
2,387,676
Mar 2, 2026
195.60
191.20
184.60
187.40
187.36
4,316,062
Feb 27, 2026
191.20
192.60
189.20
192.00
191.96
9,257,386
Feb 26, 2026
193.40
193.40
188.20
190.20
190.16
4,365,448
Feb 25, 2026
190.00
190.20
187.40
189.00
188.96
3,640,800
Feb 24, 2026
190.20
191.40
188.20
188.20
188.16
1,970,189
Feb 23, 2026
192.00
193.00
189.60
189.80
189.76
3,785,699
Feb 20, 2026
191.80
193.80
190.30
191.80
191.76
4,105,419
Feb 19, 2026
194.00
195.85
189.00
190.60
190.56
1,104,071
Feb 18, 2026
191.60
195.80
189.00
189.60
189.56
1,377,720
Feb 17, 2026
194.00
196.10
190.00
191.20
191.16
5,295,821
Feb 16, 2026
193.40
196.00
189.00
190.40
190.36
3,862,358
Feb 13, 2026
188.00
196.50
188.00
193.80
193.76
2,542,312
Feb 12, 2026
188.60
194.67
187.60
192.60
192.56
2,635,377
Feb 11, 2026
186.60
196.18
186.60
191.00
190.96
2,128,146
Feb 10, 2026
188.80
195.20
188.60
191.20
191.16
10,312,063
Feb 9, 2026
194.00
194.00
186.60
190.60
190.56
2,244,497
Feb 6, 2026
195.20
195.48
188.60
189.60
189.56
2,086,290
Feb 5, 2026
194.00
197.00
188.80
191.20
191.16
2,416,734
Feb 4, 2026
189.00
202.79
189.00
196.60
196.56
1,487,267
Feb 3, 2026
191.60
197.83
191.00
193.60
193.56
1,575,252
Feb 2, 2026
198.60
199.25
193.20
193.60
193.56
1,224,394
Jan 30, 2026
193.00
199.66
193.00
194.00
193.96
1,702,631
Jan 29, 2026
190.20
199.64
189.20
194.00
193.96
1,168,299
Jan 28, 2026
189.80
195.46
188.40
190.00
189.96
3,884,881
Jan 27, 2026
193.00
194.95
188.40
189.80
189.76
1,050,540
Jan 26, 2026
192.00
196.64
190.40
191.20
191.16
1,512,611
Jan 23, 2026
186.40
194.93
186.40
189.40
189.36
852,899
Jan 22, 2026
191.40
195.20
188.20
190.80
190.76
2,576,542
Jan 21, 2026
191.00
195.48
189.07
189.60
189.56
1,113,043
Jan 20, 2026
197.20
197.20
188.60
190.60
190.56
1,588,008
Jan 19, 2026
193.40
198.58
191.40
192.60
192.56
1,270,155
Jan 16, 2026
199.80
199.80
191.40
194.60
194.56
8,404,794
Jan 15, 2026
5.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
192.00
200.86
189.00
195.20
195.16
2,632,241
Jan 14, 2026
193.20
194.20
190.78
193.00
192.91
1,494,594
Jan 13, 2026
195.60
195.80
192.20
193.20
193.11
1,395,898
Jan 12, 2026
194.20
195.20
192.00
193.40
193.31
1,807,324
Jan 9, 2026
197.00
198.40
193.80
194.40
194.31
2,688,587
Jan 8, 2026
191.40
200.50
190.24
197.00
196.91
7,958,570
Jan 7, 2026
184.00
190.60
179.80
190.60
190.51
2,465,682
Jan 6, 2026
183.60
183.60
179.00
179.80
179.72
1,314,371
Jan 5, 2026
176.60
182.60
176.60
180.40
180.31
3,081,923
Jan 2, 2026
183.20
183.20
180.00
181.00
180.91
6,299,628
Dec 31, 2025
183.80
183.80
181.00
182.20
182.11
463,153
Dec 30, 2025
181.60
182.60
180.40
182.20
182.11
996,648
Dec 29, 2025
181.00
182.60
179.40
181.80
181.71
747,723
Dec 24, 2025
177.40
184.20
177.40
180.20
180.12
248,234
Dec 23, 2025
185.20
185.20
180.39
180.60
180.51
876,292
Dec 22, 2025
179.20
182.40
179.20
182.00
181.91
1,274,585
Dec 19, 2025
178.20
182.97
178.20
180.40
180.31
6,643,823
Dec 18, 2025
180.60
183.00
180.20
182.60
182.51
1,654,753
Dec 17, 2025
182.00
183.40
179.20
180.00
179.92
2,829,965
Dec 16, 2025
180.40
182.20
180.00
180.80
180.71
4,763,231
Dec 15, 2025
175.00
181.20
175.00
180.00
179.92
1,012,895
Dec 12, 2025
180.80
180.80
177.80
179.00
178.92
1,287,056
Dec 11, 2025
177.40
179.00
176.60
178.20
178.12
875,427
Dec 10, 2025
179.60
180.40
177.40
177.40
177.32
2,243,893
Dec 9, 2025
180.00
183.80
179.00
179.00
178.92
1,963,196
Dec 8, 2025
182.40
187.20
180.80
180.80
180.71
2,015,731
Dec 5, 2025
183.00
188.00
183.00
185.80
185.71
2,654,969
Dec 4, 2025
185.40
188.60
184.80
185.80
185.71
2,317,056
Dec 3, 2025
187.80
187.80
181.89
185.00
184.91
2,027,750
Dec 2, 2025
184.00
184.60
182.60
183.80
183.71
3,488,582
Dec 1, 2025
189.40
189.40
182.40
183.60
183.51
1,735,115
Nov 28, 2025
186.00
186.40
184.00
185.00
184.91
1,592,020
Nov 27, 2025
190.00
190.00
184.20
186.20
186.11
2,377,948
Nov 26, 2025
183.80
187.60
181.20
186.00
185.91
3,655,156
Nov 25, 2025
182.60
185.40
180.60
184.80
184.71
1,396,865
Nov 24, 2025
181.60
183.80
181.00
182.60
182.51
1,995,228
Nov 21, 2025
180.00
184.60
179.12
183.00
182.91
2,294,735
Nov 20, 2025
185.20
191.62
180.40
180.40
180.31
4,454,235
Nov 19, 2025
192.20
192.20
186.80
188.60
188.51
2,225,048
Nov 18, 2025
191.00
191.00
187.00
188.40
188.31
1,263,282
Nov 17, 2025
188.20
192.20
188.20
189.00
188.91
989,460
Nov 14, 2025
192.20
196.20
190.40
191.00
190.91
928,193
Nov 13, 2025
193.80
197.80
193.80
196.80
196.71
1,212,968
Nov 12, 2025
194.40
199.60
194.40
195.60
195.51
1,105,783
Nov 11, 2025
194.40
199.00
194.20
199.00
198.91
2,389,150
Nov 10, 2025
195.60
195.60
192.00
194.00
193.91
1,259,621
Nov 7, 2025
190.20
192.80
189.20
191.80
191.71
1,112,580
Nov 6, 2025
191.20
193.80
190.52
190.80
190.71
1,635,439
Nov 5, 2025
188.20
191.60
188.20
191.20
191.11
1,318,158
Nov 4, 2025
185.20
190.80
185.20
188.40
188.31
1,632,973
Nov 3, 2025
191.00
191.00
185.80
187.00
186.91
1,173,308
Oct 31, 2025
187.40
189.40
187.20
187.40
187.31
1,991,095
Oct 30, 2025
194.80
194.80
187.60
188.60
188.51
1,300,532
