Grainger PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 236.00 | 243.00 | 235.00 | 237.00 | 218.03 | 696,763 |
| 2024-09-02 | 235.00 | 243.00 | 235.00 | 241.50 | 222.17 | 452,800 |
| 2024-08-30 | 235.00 | 242.00 | 235.00 | 239.50 | 220.33 | 1,037,495 |
| 2024-08-29 | 238.50 | 244.00 | 236.50 | 236.50 | 217.57 | 457,824 |
| 2024-08-28 | 245.00 | 246.00 | 241.00 | 242.00 | 222.63 | 232,193 |
| 2024-08-27 | 241.50 | 248.00 | 241.50 | 244.50 | 224.93 | 457,772 |
| 2024-08-23 | 249.00 | 249.00 | 244.00 | 247.50 | 227.69 | 273,373 |
| 2024-08-22 | 244.00 | 249.18 | 242.00 | 244.00 | 224.47 | 702,162 |
| 2024-08-21 | 243.50 | 246.00 | 240.50 | 242.50 | 223.09 | 456,696 |
| 2024-08-20 | 240.00 | 246.00 | 240.00 | 243.50 | 224.01 | 290,642 |
| 2024-08-19 | 243.50 | 245.50 | 242.00 | 245.50 | 225.85 | 472,702 |
| 2024-08-16 | 242.00 | 245.50 | 239.77 | 242.00 | 222.63 | 2,036,417 |
| 2024-08-15 | 238.50 | 245.50 | 238.50 | 243.50 | 224.01 | 501,458 |
| 2024-08-14 | 237.00 | 247.00 | 237.00 | 244.00 | 224.47 | 877,331 |
| 2024-08-13 | 236.00 | 244.00 | 236.00 | 242.00 | 222.63 | 3,062,847 |
| 2024-08-12 | 242.50 | 244.00 | 237.50 | 239.50 | 220.33 | 3,110,097 |
| 2024-08-09 | 241.00 | 242.50 | 238.00 | 241.00 | 221.71 | 753,681 |
| 2024-08-08 | 236.50 | 240.00 | 232.00 | 237.50 | 218.49 | 2,005,216 |
| 2024-08-07 | 238.00 | 238.00 | 234.50 | 237.50 | 218.49 | 2,259,053 |
| 2024-08-06 | 232.50 | 236.50 | 232.00 | 234.00 | 215.27 | 2,333,175 |
| 2024-08-05 | 237.50 | 240.50 | 231.50 | 234.50 | 215.73 | 819,321 |
| 2024-08-02 | 237.00 | 244.50 | 237.00 | 243.00 | 223.55 | 888,656 |
| 2024-08-01 | 238.00 | 247.00 | 238.00 | 242.50 | 223.09 | 3,127,873 |
| 2024-07-31 | 242.50 | 247.50 | 239.50 | 241.00 | 221.71 | 2,198,099 |
| 2024-07-30 | 244.50 | 245.00 | 239.00 | 242.50 | 223.09 | 927,703 |
| 2024-07-29 | 243.50 | 243.50 | 238.50 | 241.00 | 221.71 | 791,675 |
| 2024-07-26 | 235.50 | 240.50 | 234.50 | 238.00 | 218.95 | 859,145 |
| 2024-07-25 | 235.50 | 237.00 | 232.50 | 235.00 | 216.19 | 1,252,282 |
| 2024-07-24 | 237.00 | 240.00 | 235.50 | 235.50 | 216.65 | 811,394 |
| 2024-07-23 | 246.50 | 246.50 | 236.00 | 239.50 | 220.33 | 4,685,228 |
| 2024-07-22 | 243.00 | 246.00 | 240.50 | 241.00 | 221.71 | 751,742 |
| 2024-07-19 | 245.00 | 246.50 | 242.50 | 242.50 | 223.09 | 481,178 |
| 2024-07-18 | 248.00 | 251.00 | 246.50 | 248.00 | 228.15 | 1,032,085 |
| 2024-07-17 | 249.00 | 249.50 | 244.50 | 246.00 | 226.31 | 525,484 |
| 2024-07-16 | 248.00 | 251.50 | 245.00 | 248.00 | 228.15 | 552,237 |
| 2024-07-15 | 248.50 | 250.50 | 247.00 | 249.00 | 229.07 | 645,717 |
| 2024-07-12 | 245.50 | 249.00 | 244.00 | 249.00 | 229.07 | 1,236,400 |
| 2024-07-11 | 247.50 | 247.50 | 241.50 | 247.00 | 227.23 | 1,628,446 |
| 2024-07-10 | 233.00 | 245.50 | 233.00 | 245.50 | 225.85 | 926,242 |
| 2024-07-09 | 240.00 | 243.00 | 236.00 | 238.50 | 219.41 | 3,334,234 |
| 2024-07-08 | 241.00 | 244.00 | 237.50 | 240.00 | 220.79 | 542,752 |
| 2024-07-05 | 239.50 | 245.50 | 238.50 | 241.50 | 222.17 | 2,143,951 |
| 2024-07-04 | 244.50 | 244.50 | 237.50 | 238.00 | 218.95 | 1,267,526 |
| 2024-07-03 | 231.50 | 242.00 | 231.50 | 239.00 | 219.87 | 6,240,856 |
| 2024-07-02 | 237.00 | 238.50 | 233.00 | 234.50 | 215.73 | 1,832,907 |
| 2024-07-01 | 244.50 | 246.00 | 237.10 | 238.00 | 218.95 | 2,755,244 |
| 2024-06-28 | 240.50 | 243.50 | 237.50 | 243.50 | 224.01 | 1,467,481 |
| 2024-06-27 | 231.50 | 238.00 | 231.50 | 238.00 | 218.95 | 657,170 |
| 2024-06-26 | 239.00 | 239.00 | 233.50 | 236.50 | 217.57 | 807,439 |
| 2024-06-25 | 241.50 | 243.50 | 236.50 | 238.00 | 218.95 | 591,470 |
| 2024-06-24 | 232.50 | 242.50 | 232.50 | 242.50 | 223.09 | 742,545 |
| 2024-06-21 | 236.00 | 242.00 | 235.50 | 238.00 | 218.95 | 3,119,573 |
| 2024-06-20 | 241.50 | 242.00 | 235.51 | 240.50 | 221.25 | 2,011,749 |
| 2024-06-19 | 239.00 | 239.50 | 236.00 | 236.00 | 217.11 | 788,807 |
| 2024-06-18 | 238.00 | 240.00 | 236.50 | 239.00 | 219.87 | 755,710 |
| 2024-06-17 | 236.50 | 239.50 | 236.00 | 237.00 | 218.03 | 594,986 |
| 2024-06-14 | 236.00 | 238.00 | 233.00 | 238.00 | 218.95 | 564,453 |
| 2024-06-13 | 242.00 | 242.00 | 235.00 | 235.00 | 216.19 | 792,010 |
| 2024-06-12 | 233.50 | 239.50 | 232.00 | 239.50 | 220.33 | 967,229 |
| 2024-06-11 | 243.00 | 243.00 | 233.50 | 233.50 | 214.81 | 2,654,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0294 GBP |
| 2026-01-15 | 0.0546 GBP |
| 2025-05-22 | 0.0285 GBP |
| 2025-01-16 | 0.0501 GBP |
| 2024-05-23 | 0.0254 GBP |
| 2023-12-28 | 0.0437 GBP |
| 2023-05-25 | 0.0228 GBP |
| 2022-12-29 | 0.0389 GBP |
| 2022-05-26 | 0.0208 GBP |
| 2021-12-30 | 0.0332 GBP |
| 2021-05-27 | 0.0183 GBP |
| 2020-12-24 | 0.0364 GBP |
| 2020-05-28 | 0.0183 GBP |
| 2019-12-24 | 0.0346 GBP |
| 2019-05-30 | 0.0173 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.