Grainger PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 242.50 | 245.50 | 239.50 | 239.50 | 220.33 | 2,496,626 |
| 2024-06-07 | 249.00 | 249.54 | 243.50 | 244.50 | 224.93 | 2,091,499 |
| 2024-06-06 | 254.50 | 255.00 | 247.50 | 248.50 | 228.61 | 2,200,752 |
| 2024-06-05 | 256.50 | 256.50 | 248.00 | 250.50 | 230.45 | 1,122,002 |
| 2024-06-04 | 254.00 | 255.50 | 248.00 | 252.00 | 231.83 | 1,113,624 |
| 2024-06-03 | 250.00 | 256.50 | 248.50 | 255.00 | 234.59 | 969,862 |
| 2024-05-31 | 251.00 | 251.00 | 246.00 | 250.00 | 229.99 | 1,724,786 |
| 2024-05-30 | 249.00 | 252.62 | 243.50 | 248.50 | 228.61 | 915,580 |
| 2024-05-29 | 246.00 | 246.50 | 242.00 | 243.50 | 224.01 | 861,440 |
| 2024-05-28 | 247.00 | 253.00 | 244.00 | 246.50 | 226.77 | 1,789,727 |
| 2024-05-24 | 249.50 | 249.50 | 242.50 | 245.50 | 225.85 | 402,783 |
| 2024-05-23 | 250.50 | 252.00 | 240.50 | 244.00 | 224.47 | 4,333,475 |
| 2024-05-22 | 244.00 | 251.50 | 244.00 | 251.00 | 228.57 | 740,955 |
| 2024-05-21 | 253.50 | 254.50 | 248.00 | 248.00 | 225.84 | 1,359,646 |
| 2024-05-20 | 258.50 | 264.00 | 253.00 | 253.00 | 230.39 | 728,924 |
| 2024-05-17 | 267.50 | 267.50 | 257.00 | 258.00 | 234.95 | 1,072,590 |
| 2024-05-16 | 268.00 | 273.50 | 259.67 | 264.00 | 240.41 | 1,027,996 |
| 2024-05-15 | 272.00 | 276.00 | 271.30 | 272.00 | 247.69 | 1,477,543 |
| 2024-05-14 | 272.00 | 272.00 | 268.00 | 269.00 | 244.96 | 753,194 |
| 2024-05-13 | 273.00 | 273.00 | 269.00 | 269.50 | 245.42 | 427,540 |
| 2024-05-10 | 273.00 | 273.00 | 268.50 | 272.00 | 247.69 | 628,659 |
| 2024-05-09 | 271.50 | 273.00 | 266.50 | 269.50 | 245.42 | 578,373 |
| 2024-05-08 | 271.00 | 273.00 | 267.50 | 270.50 | 246.33 | 563,762 |
| 2024-05-07 | 270.50 | 272.50 | 267.00 | 270.50 | 246.33 | 640,477 |
| 2024-05-03 | 256.00 | 267.00 | 256.00 | 266.50 | 242.69 | 453,958 |
| 2024-05-02 | 264.00 | 264.00 | 258.50 | 262.00 | 238.59 | 620,468 |
| 2024-05-01 | 257.50 | 260.50 | 256.00 | 259.00 | 235.86 | 482,596 |
| 2024-04-30 | 255.00 | 261.50 | 255.00 | 256.50 | 233.58 | 1,601,793 |
| 2024-04-29 | 255.00 | 264.00 | 255.00 | 261.00 | 237.68 | 585,185 |
| 2024-04-26 | 252.50 | 260.00 | 252.50 | 259.00 | 235.86 | 595,326 |
| 2024-04-25 | 249.00 | 257.00 | 249.00 | 254.00 | 231.30 | 1,294,090 |
| 2024-04-24 | 257.00 | 260.00 | 253.00 | 253.00 | 230.39 | 844,507 |
| 2024-04-23 | 259.50 | 259.50 | 253.00 | 258.00 | 234.95 | 947,717 |
| 2024-04-22 | 246.50 | 258.00 | 246.50 | 255.00 | 232.21 | 1,060,480 |
| 2024-04-19 | 254.50 | 254.50 | 248.00 | 252.50 | 229.94 | 785,426 |
| 2024-04-18 | 244.50 | 253.00 | 244.50 | 251.00 | 228.57 | 1,326,700 |
| 2024-04-17 | 248.00 | 252.00 | 246.50 | 249.50 | 227.20 | 1,432,155 |
| 2024-04-16 | 252.50 | 255.50 | 249.50 | 251.50 | 229.03 | 2,144,863 |
| 2024-04-15 | 251.50 | 259.19 | 251.50 | 256.00 | 233.12 | 474,348 |
| 2024-04-12 | 257.50 | 259.50 | 255.50 | 256.50 | 233.58 | 1,068,236 |
| 2024-04-11 | 250.50 | 259.00 | 250.50 | 256.00 | 233.12 | 1,076,451 |
| 2024-04-10 | 261.00 | 263.50 | 253.00 | 255.50 | 232.67 | 913,637 |
| 2024-04-09 | 254.00 | 261.00 | 254.00 | 260.00 | 236.77 | 977,434 |
| 2024-04-08 | 260.50 | 260.53 | 257.00 | 260.00 | 236.77 | 754,448 |
| 2024-04-05 | 262.00 | 262.00 | 256.00 | 257.00 | 234.03 | 1,240,307 |
| 2024-04-04 | 256.00 | 259.53 | 254.50 | 259.50 | 236.31 | 2,582,451 |
| 2024-04-03 | 250.00 | 255.50 | 250.00 | 254.00 | 231.30 | 4,059,359 |
| 2024-04-02 | 252.50 | 263.00 | 252.50 | 254.50 | 231.76 | 1,496,247 |
| 2024-03-28 | 257.80 | 260.44 | 256.80 | 257.80 | 234.76 | 1,081,610 |
| 2024-03-27 | 252.40 | 259.04 | 252.00 | 258.80 | 235.67 | 853,772 |
| 2024-03-26 | 254.60 | 260.40 | 253.88 | 258.00 | 234.95 | 815,789 |
| 2024-03-25 | 256.00 | 262.40 | 256.00 | 258.20 | 235.13 | 972,642 |
| 2024-03-22 | 260.20 | 262.41 | 258.80 | 262.40 | 238.95 | 2,243,443 |
| 2024-03-21 | 260.60 | 261.40 | 257.60 | 259.60 | 236.40 | 944,938 |
| 2024-03-20 | 251.20 | 257.79 | 251.20 | 255.40 | 232.58 | 831,462 |
| 2024-03-19 | 262.00 | 262.00 | 251.80 | 253.80 | 231.12 | 903,087 |
| 2024-03-18 | 250.20 | 258.40 | 250.20 | 256.80 | 233.85 | 871,466 |
| 2024-03-15 | 258.60 | 258.60 | 251.40 | 256.40 | 233.49 | 4,039,913 |
| 2024-03-14 | 256.80 | 259.20 | 252.60 | 252.60 | 230.03 | 1,433,460 |
| 2024-03-13 | 251.60 | 257.03 | 250.00 | 257.00 | 234.03 | 1,461,125 |
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.