Grainger PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	262.20	262.20	253.60	254.40	231.67	3,267,553
2024-03-11	260.00	263.00	255.60	260.20	236.95	1,132,173
2024-03-08	251.60	260.40	251.60	260.00	236.77	1,656,236
2024-03-07	247.40	256.40	245.20	254.00	231.30	1,705,371
2024-03-06	255.00	259.80	249.20	251.20	228.75	2,983,919
2024-03-05	250.20	257.80	250.20	254.60	231.85	1,687,444
2024-03-04	251.00	257.60	250.60	254.00	231.30	876,880
2024-03-01	252.20	257.60	250.40	256.00	233.12	1,176,779
2024-02-29	250.00	254.80	249.19	249.20	226.93	3,184,477
2024-02-28	264.80	264.80	247.60	251.80	229.30	1,304,167
2024-02-27	259.00	266.60	259.00	260.40	237.13	1,070,493
2024-02-26	264.00	266.60	263.04	265.40	241.68	1,432,727
2024-02-23	265.20	267.80	263.80	265.80	242.05	1,278,167
2024-02-22	264.00	267.00	261.41	266.20	242.41	931,759
2024-02-21	258.00	267.40	258.00	264.40	240.77	916,924
2024-02-20	263.60	266.80	262.60	264.40	240.77	655,748
2024-02-19	267.00	268.36	263.80	265.40	241.68	881,850
2024-02-16	268.20	269.00	262.20	268.80	244.78	2,160,232
2024-02-15	262.80	267.40	262.40	267.20	243.32	979,470
2024-02-14	260.00	266.20	259.80	262.00	238.59	2,158,088
2024-02-13	256.40	264.83	256.40	259.80	236.58	3,926,119
2024-02-12	260.00	265.40	259.60	262.20	238.77	467,621
2024-02-09	264.20	267.83	258.20	259.60	236.40	2,735,450
2024-02-08	272.40	272.40	262.60	263.80	240.23	869,347
2024-02-07	260.80	270.00	258.27	266.00	242.23	3,233,760
2024-02-06	255.60	262.00	254.00	261.00	237.68	982,891
2024-02-05	254.40	262.50	253.96	255.20	232.40	1,719,038
2024-02-02	265.40	266.60	258.60	260.40	237.13	1,537,441
2024-02-01	262.20	265.20	258.60	260.80	237.50	2,960,983
2024-01-31	265.40	265.40	258.60	263.20	239.68	5,380,039
2024-01-30	259.40	262.60	258.20	259.40	236.22	2,076,637
2024-01-29	261.40	263.00	259.44	260.60	237.31	2,040,505
2024-01-26	261.60	264.00	259.20	262.60	239.13	707,656
2024-01-25	259.20	262.24	256.60	262.20	238.77	1,175,680
2024-01-24	259.80	259.80	254.00	258.60	235.49	2,520,335
2024-01-23	263.00	263.00	253.79	253.80	231.12	3,888,381
2024-01-22	259.40	259.40	253.10	257.60	234.58	790,067
2024-01-19	257.00	257.00	251.20	253.40	230.76	1,971,151
2024-01-18	251.80	257.40	249.61	251.20	228.75	863,420
2024-01-17	253.40	258.00	249.00	252.00	229.48	1,424,274
2024-01-16	251.80	258.60	249.60	256.80	233.85	9,693,120
2024-01-15	261.00	261.00	251.00	254.40	231.67	1,128,353
2024-01-12	255.40	258.80	254.00	254.80	232.03	1,291,379
2024-01-11	257.00	263.60	253.80	255.40	232.58	1,398,015
2024-01-10	265.00	265.00	257.80	258.80	235.67	2,422,276
2024-01-09	265.00	265.00	258.59	258.80	235.67	960,874
2024-01-08	264.60	264.60	255.20	262.60	239.13	653,670
2024-01-05	265.40	265.40	255.80	258.80	235.67	917,671
2024-01-04	268.40	268.40	257.80	263.80	240.23	1,591,491
2024-01-03	271.60	271.60	261.40	262.20	238.77	3,448,291
2024-01-02	268.20	268.40	263.00	265.20	241.50	3,655,747
2023-12-29	265.80	269.80	264.00	264.40	240.77	2,842,205
2023-12-28	274.80	274.80	266.40	268.60	244.60	888,823
2023-12-27	271.80	274.86	268.79	274.80	246.26	4,755,997
2023-12-22	272.00	272.00	265.20	271.80	243.58	535,799
2023-12-21	272.80	272.80	268.66	271.20	243.04	2,204,472
2023-12-20	273.20	275.60	267.60	270.00	241.96	1,759,909
2023-12-19	261.80	271.00	261.80	267.00	239.27	3,117,143
2023-12-18	272.00	272.00	266.00	267.00	239.27	1,073,164
2023-12-15	268.60	275.80	267.40	268.40	240.53	3,030,531

← NewerPage 12 of 22 · 1,267 trading daysOlder →

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.