Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Grainger plc (GRI.L)

Compare
200.00
+4.80
+(2.46%)
At close: 6:38:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025195.80203.00194.00200.00200.001,928,958
Apr 10, 2025193.80198.80193.80195.20195.201,317,162
Apr 9, 2025193.40193.40184.40187.00187.001,511,703
Apr 8, 2025188.00195.00187.60193.40193.402,210,308
Apr 7, 2025193.20198.60187.60189.00189.002,237,838
Apr 4, 2025206.00208.00197.40198.00198.002,518,363
Apr 3, 2025201.00209.00199.00206.00206.001,383,652
Apr 2, 2025203.50206.00201.00203.00203.00998,355
Apr 1, 2025203.50207.50201.00204.50204.50621,296
Mar 31, 2025205.50207.00202.50203.50203.50929,897
Mar 28, 2025202.50208.00201.50207.00207.00980,511
Mar 27, 2025201.50208.00201.00203.50203.502,008,891
Mar 26, 2025205.50205.50202.00203.50203.501,001,953
Mar 25, 2025204.50207.50201.00203.00203.001,731,658
Mar 24, 2025204.00209.50202.00203.50203.50863,218
Mar 21, 2025201.00207.50201.00207.00207.003,029,455
Mar 20, 2025203.00206.00201.50205.00205.003,246,853
Mar 19, 2025203.50205.00202.00202.50202.50704,586
Mar 18, 2025209.50209.50204.00204.00204.00442,440
Mar 17, 2025206.00206.00201.00205.00205.00742,017
Mar 14, 2025200.00202.50198.00201.50201.501,042,944
Mar 13, 2025200.00203.00198.20199.00199.001,887,246
Mar 12, 2025203.00205.00200.00202.50202.501,712,610
Mar 11, 2025200.00207.50200.00202.00202.002,360,731
Mar 10, 2025204.00206.00202.50203.50203.503,753,758
Mar 7, 2025197.20203.00196.40203.00203.001,285,987
Mar 6, 2025200.00203.00197.40198.00198.001,368,026
Mar 5, 2025203.00207.50200.50202.00202.001,256,634
Mar 4, 2025205.00209.00205.00205.50205.501,884,914
Mar 3, 2025205.00208.50204.50207.00207.001,820,463
Feb 28, 2025212.50212.50205.69207.50207.503,987,029
Feb 27, 2025208.50210.50206.50207.50207.501,160,697
Feb 26, 2025211.50213.00209.44210.00210.00786,168
Feb 25, 2025214.50214.50209.00211.50211.501,202,709
Feb 24, 2025210.00214.50209.00210.50210.502,505,435
Feb 21, 2025213.50214.00209.50210.50210.501,455,597
Feb 20, 2025205.50211.50205.50209.50209.50943,734
Feb 19, 2025211.00213.00209.50209.50209.501,002,810
Feb 18, 2025210.50212.50209.00211.50211.501,228,720
Feb 17, 2025211.00213.50210.00211.00211.001,829,186
Feb 14, 2025214.00215.00211.50211.50211.50624,190
Feb 13, 2025213.00214.50211.50214.00214.001,051,850
Feb 12, 2025220.50220.50212.50212.50212.501,707,914
Feb 11, 2025218.00218.50214.50215.50215.501,374,677
Feb 10, 2025218.00219.50214.50218.50218.501,210,709
Feb 7, 2025217.50220.50214.90216.00216.001,113,467
Feb 6, 2025220.50222.50218.00218.50218.501,861,235
Feb 5, 2025212.50220.50212.00220.50220.502,056,873
Feb 4, 2025214.00214.00207.00209.00209.001,014,040
Feb 3, 2025209.00212.00208.00209.00209.001,004,292
Jan 31, 2025216.50216.50209.50213.00213.001,973,064
Jan 30, 2025208.00213.00206.50212.50212.501,756,323
Jan 29, 2025211.00212.00208.00208.00208.001,226,354
Jan 28, 2025215.00215.00209.25211.00211.005,965,409
Jan 27, 2025207.50213.00205.00210.00210.002,337,862
Jan 24, 2025211.50212.60209.00209.00209.001,177,378
Jan 23, 2025206.50210.50206.50210.00210.001,499,236
Jan 22, 2025208.50211.00206.50208.50208.502,447,132
Jan 21, 2025216.00216.00209.00209.00209.002,018,633
Jan 20, 2025218.50219.00213.50216.00216.002,047,006
Jan 17, 2025219.00222.00219.00220.50220.50828,318
Jan 16, 2025 5.01 Dividend
Jan 16, 2025216.50220.50214.00218.50218.501,592,336
Jan 15, 2025215.50224.50215.32221.50221.451,102,391
Jan 14, 2025220.50220.50214.00214.00213.952,253,542
Jan 13, 2025213.00215.50211.50215.50215.451,508,065
Jan 10, 2025218.00218.00214.50214.50214.451,951,017
Jan 9, 2025215.50218.50213.50217.50217.452,923,352
Jan 8, 2025219.00221.50213.00216.00215.952,401,818
Jan 7, 2025224.00225.20221.00221.50221.452,125,314
Jan 6, 2025228.00228.00222.50224.50224.45887,170
Jan 3, 2025219.50225.00219.50224.50224.45695,836
Jan 2, 2025226.00227.00221.54224.50224.45621,828
Dec 31, 2024222.00226.50220.00225.00224.95893,919
Dec 30, 2024221.50223.50220.53222.00221.95939,993
Dec 27, 2024224.00224.00221.60222.50222.45485,817
Dec 24, 2024224.50224.50222.50224.00223.95291,655
Dec 23, 2024222.50223.50221.00223.50223.45638,266
Dec 20, 2024216.50225.50216.50223.50223.452,663,754
Dec 19, 2024222.00224.00220.00221.50221.453,190,589
Dec 18, 2024227.50227.50224.50224.50224.45926,743
Dec 17, 2024224.50227.50223.50226.00225.953,293,673
Dec 16, 2024226.50231.00225.00226.50226.451,226,770
Dec 13, 2024228.00233.50228.00230.50230.451,241,836
Dec 12, 2024231.50233.50231.00232.50232.451,748,091
Dec 11, 2024226.50233.05226.50232.00231.952,824,443
Dec 10, 2024235.50235.50229.50231.00230.952,821,576
Dec 9, 2024234.50234.50228.50230.00229.956,057,066
Dec 6, 2024232.50234.22231.00233.00232.95928,354
Dec 5, 2024238.00238.00230.50230.50230.451,796,516
Dec 4, 2024234.50234.50230.00233.50233.457,850,504
Dec 3, 2024234.50235.00230.50231.00230.954,796,030
Dec 2, 2024232.50236.00232.00233.50233.45860,234
Nov 29, 2024231.00238.50231.00234.00233.95828,097
Nov 28, 2024241.00241.00234.76236.50236.45477,637
Nov 27, 2024235.00237.00233.00236.50236.45595,841
Nov 26, 2024238.00238.00231.00233.50233.45587,674
Nov 25, 2024236.50237.00231.50233.50233.451,465,911
Nov 22, 2024233.00237.00232.00235.00234.95877,602
Nov 21, 2024226.50234.50224.50232.50232.452,688,613
Nov 20, 2024227.00227.00220.40222.00221.951,154,498
Nov 19, 2024227.00227.00221.90224.50224.452,082,807
Nov 18, 2024230.00230.00222.00222.00221.95819,109
Nov 15, 2024228.50228.50224.50227.00226.951,046,135
Nov 14, 2024220.50228.50220.50227.00226.952,023,747
Nov 13, 2024225.00225.00218.50221.00220.954,293,518
Nov 12, 2024229.00230.50224.50224.50224.451,046,592
Nov 11, 2024232.50233.00229.00230.00229.952,350,337
Nov 8, 2024230.50230.50226.50229.00228.952,782,672
Nov 7, 2024227.00229.50225.50227.00226.951,664,926
Nov 6, 2024231.50234.50224.50224.50224.452,396,316
Nov 5, 2024228.00232.50227.00230.50230.451,179,356
Nov 4, 2024225.00231.50225.00228.00227.951,692,794
Nov 1, 2024227.00231.00225.50229.50229.451,456,843
Oct 31, 2024231.00233.00224.85227.00226.952,716,030
Oct 30, 2024230.00238.00230.00231.50231.451,143,245
Oct 29, 2024231.50237.00231.50231.50231.45722,691
Oct 28, 2024228.50237.50228.50235.00234.95720,726
Oct 25, 2024241.50241.50232.50233.00232.952,200,418
Oct 24, 2024237.50238.70236.00237.00236.95284,844
Oct 23, 2024233.00239.50233.00236.50236.45820,145
Oct 22, 2024233.50239.00233.50237.50237.45838,108
Oct 21, 2024240.00244.00237.85238.50238.451,798,238
Oct 18, 2024249.00249.00240.50242.50242.451,002,009
Oct 17, 2024241.50246.20241.50243.50243.441,899,893
Oct 16, 2024242.00246.50242.00246.50246.441,730,687
Oct 15, 2024240.50242.50238.50241.00240.951,980,648
Oct 14, 2024236.00242.00236.00240.00239.951,903,012
Oct 11, 2024243.00243.00238.00241.50241.45940,970
Oct 10, 2024236.00240.00235.00237.50237.45963,276
Oct 9, 2024232.00241.00232.00239.00238.952,060,533
Oct 8, 2024234.50238.50234.50237.00236.952,684,922
Oct 7, 2024248.00248.00237.50240.00239.953,941,920
Oct 4, 2024239.50247.50239.50245.00244.941,572,889
Oct 3, 2024246.50248.50244.50245.00244.94686,677
Oct 2, 2024245.00249.50245.00246.50246.441,095,443
Oct 1, 2024240.00250.50240.00248.50248.441,110,690
Sep 30, 2024252.50252.50244.00245.50245.441,227,489
Sep 27, 2024248.50249.50243.85249.50249.442,922,134
Sep 26, 2024232.00244.50232.00243.00242.951,367,805
Sep 25, 2024233.00241.00233.00237.50237.451,978,964
Sep 24, 2024233.50239.00233.50238.50238.451,451,522
Sep 23, 2024239.50240.50236.50238.00237.954,385,198
Sep 20, 2024241.00242.50236.00239.50239.453,763,645
Sep 19, 2024237.00242.50236.50242.50242.453,231,108
Sep 18, 2024234.50239.00234.50235.00234.95686,311
Sep 17, 2024234.50241.00234.50239.00238.952,575,400
Sep 16, 2024241.50243.00238.50239.00238.95351,548
Sep 13, 2024235.00242.00235.00242.00241.95478,193
Sep 12, 2024234.50237.50234.00237.50237.45542,213
Sep 11, 2024243.00243.00233.00234.50234.451,009,396
Sep 10, 2024233.00240.00233.00239.00238.95731,269
Sep 9, 2024233.00238.50233.00238.50238.451,040,538
Sep 6, 2024236.00239.50236.00237.50237.451,225,224
Sep 5, 2024235.50243.00235.50240.00239.95954,091
Sep 4, 2024235.00240.50233.50239.50239.45875,193
Sep 3, 2024236.00243.00235.00237.00236.95696,762
Sep 2, 2024235.00243.00235.00241.50241.45452,800
Aug 30, 2024235.00242.00235.00239.50239.451,037,494
Aug 29, 2024238.50244.00236.50236.50236.45457,824
Aug 28, 2024245.00246.00241.00242.00241.95232,192
Aug 27, 2024241.50248.00241.50244.50244.44457,771
Aug 23, 2024249.00249.00244.00247.50247.44273,373
Aug 22, 2024244.00249.18242.00244.00243.94702,162
Aug 21, 2024243.50246.00240.50242.50242.45456,696
Aug 20, 2024240.00246.00240.00243.50243.44290,641
Aug 19, 2024243.50245.50242.00245.50245.44472,702
Aug 16, 2024242.00245.50239.77242.00241.952,036,417
Aug 15, 2024238.50245.50238.50243.50243.44501,458
Aug 14, 2024237.00247.00237.00244.00243.94877,331
Aug 13, 2024236.00244.00236.00242.00241.953,062,847
Aug 12, 2024242.50244.00237.50239.50239.453,110,097
Aug 9, 2024241.00242.50238.00241.00240.95753,681
Aug 8, 2024236.50240.00232.00237.50237.452,005,216
Aug 7, 2024238.00238.00234.50237.50237.452,259,053
Aug 6, 2024232.50236.50232.00234.00233.952,333,175
Aug 5, 2024237.50240.50231.50234.50234.45819,320
Aug 2, 2024237.00244.50237.00243.00242.95888,656
Aug 1, 2024238.00247.00238.00242.50242.453,127,873
Jul 31, 2024242.50247.50239.50241.00240.952,198,099
Jul 30, 2024244.50245.00239.00242.50242.45927,702
Jul 29, 2024243.50243.50238.50241.00240.95791,675
Jul 26, 2024235.50240.50234.50238.00237.95859,145
Jul 25, 2024235.50237.00232.50235.00234.951,228,770
Jul 24, 2024237.00240.00235.50235.50235.45811,394
Jul 23, 2024246.50246.50236.00239.50239.454,685,228
Jul 22, 2024243.00246.00240.50241.00240.95751,742
Jul 19, 2024245.00246.50242.50242.50242.45481,178
Jul 18, 2024248.00251.00246.50248.00247.941,032,085
Jul 17, 2024249.00249.50244.50246.00245.94525,483
Jul 16, 2024248.00251.50245.00248.00247.94552,236
Jul 15, 2024248.50250.50247.00249.00248.94645,717
Jul 12, 2024245.50249.00244.00249.00248.941,236,400
Jul 11, 2024247.50247.50241.50247.00246.941,628,447
Jul 10, 2024233.00245.50233.00245.50245.44926,242
Jul 9, 2024240.00243.00236.00238.50238.453,334,233
Jul 8, 2024241.00244.00237.50240.00239.95542,752
Jul 5, 2024239.50245.50238.50241.50241.452,143,950
Jul 4, 2024244.50244.50237.50238.00237.951,267,526
Jul 3, 2024231.50242.00231.50239.00238.956,240,856
Jul 2, 2024237.00238.50233.00234.50234.451,832,906
Jul 1, 2024244.50246.00237.10238.00237.952,755,244
Jun 28, 2024240.50243.50237.50243.50243.441,467,481
Jun 27, 2024231.50238.00231.50238.00237.95657,170
Jun 26, 2024239.00239.00233.50236.50236.45807,438
Jun 25, 2024241.50243.50236.50238.00237.95591,469
Jun 24, 2024232.50242.50232.50242.50242.45742,545
Jun 21, 2024236.00242.00235.50238.00237.953,119,572
Jun 20, 2024241.50242.00235.51240.50240.452,011,748
Jun 19, 2024239.00239.50236.00236.00235.95788,807
Jun 18, 2024238.00240.00236.50239.00238.95755,710
Jun 17, 2024236.50239.50236.00237.00236.95594,986
Jun 14, 2024236.00238.00233.00238.00237.95555,269
Jun 13, 2024242.00242.00235.00235.00234.95792,010
Jun 12, 2024233.50239.50232.00239.50239.45967,229
Jun 11, 2024243.00243.00233.50233.50233.452,654,582
Jun 10, 2024242.50245.50239.50239.50239.452,496,626
Jun 7, 2024249.00249.54243.50244.50244.442,091,499
Jun 6, 2024254.50255.00247.50248.50248.441,338,692
Jun 5, 2024256.50256.50248.00250.50250.441,007,506
Jun 4, 2024254.00255.50248.00252.00251.941,113,623
Jun 3, 2024250.00256.50248.50255.00254.94969,860
May 31, 2024251.00251.00246.00250.00249.941,724,786
May 30, 2024249.00252.62243.50248.50248.44915,579
May 29, 2024246.00246.50242.00243.50243.44861,439
May 28, 2024247.00253.00244.00246.50246.441,720,077
May 24, 2024249.50249.50242.50245.50245.44402,783
May 23, 2024 2.54 Dividend
May 23, 2024250.50252.00240.50244.00243.944,333,475
May 22, 2024244.00251.50244.00251.00250.92740,955
May 21, 2024253.50254.50248.00248.00247.921,359,642
May 20, 2024258.50264.00253.00253.00252.92728,924
May 17, 2024267.50267.50257.00258.00257.921,070,255
May 16, 2024268.00273.50259.67264.00263.911,022,389
May 15, 2024272.00276.00271.30272.00271.911,477,542
May 14, 2024272.00272.00268.00269.00268.91753,194
May 13, 2024273.00273.00269.00269.50269.41427,540
May 10, 2024273.00273.00268.50272.00271.91628,659
May 9, 2024271.50273.00266.50269.50269.41578,373
May 8, 2024271.00273.00267.50270.50270.41563,762
May 7, 2024270.50272.50267.00270.50270.41636,937
May 3, 2024256.00267.00256.00266.50266.41453,958
May 2, 2024264.00264.00258.50262.00261.91620,468
May 1, 2024257.50259.50256.33259.00258.92482,596
Apr 30, 2024255.00261.50256.50256.50256.421,531,841
Apr 29, 2024255.00264.00255.00261.00260.91451,994
Apr 26, 2024252.50260.00252.50259.00258.92577,573
Apr 25, 2024249.00257.00249.00254.00253.921,256,302
Apr 24, 2024257.00260.00253.00253.00252.92827,737
Apr 23, 2024259.50259.50253.00258.00257.92940,264
Apr 22, 2024246.50258.00246.50255.00254.92961,796
Apr 19, 2024254.50254.50248.00252.50252.42785,413
Apr 18, 2024244.50253.00244.50251.00250.921,320,597
Apr 17, 2024248.00252.00247.26249.50249.421,431,343
Apr 16, 2024252.50253.00249.50251.50251.422,018,453
Apr 15, 2024251.50259.00251.50256.00255.92431,066
Apr 12, 2024257.50259.50255.50256.50256.421,009,859
Apr 11, 2024250.50259.00250.50256.00255.921,084,174

Related Tickers

LSL.L LSL Property Services plc
265.00
0.00%
 
PAT.DE PATRIZIA SE
7.10
+6.61%
 
DWNI.DE Deutsche Wohnen SE
20.75
+4.80%
 
SRE.L Sirius Real Estate Limited
82.55
+2.04%
 
SVS.L Savills plc
888.00
+1.95%
 
IWG.L International Workplace Group plc
166.30
-0.42%
 
FSV FirstService Corporation
166.54
+1.28%
 
BEKE KE Holdings Inc.
18.44
+1.99%
 
CBRE CBRE Group, Inc.
115.95
-0.60%
 
VNA.DE Vonovia SE
26.91
+5.94%