Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	268.80	278.80	261.80	272.20	243.93	4,635,804
2023-12-13	267.40	268.20	262.20	263.80	236.41	3,618,885
2023-12-12	265.60	267.40	261.00	261.20	234.08	1,247,096
2023-12-11	261.40	265.01	259.20	265.00	237.48	1,056,503
2023-12-08	264.80	266.05	260.80	261.60	234.44	1,290,812
2023-12-07	264.40	266.40	262.00	265.00	237.48	1,275,323
2023-12-06	262.80	266.80	260.47	266.40	238.74	3,124,821
2023-12-05	257.20	264.80	257.20	261.80	234.61	1,040,712
2023-12-04	262.80	266.00	259.40	260.20	233.18	1,221,699
2023-12-01	257.60	265.00	253.20	263.00	235.69	1,364,478
2023-11-30	264.20	264.20	254.00	254.00	227.62	4,155,436
2023-11-29	260.00	261.60	256.20	258.00	231.21	1,044,475
2023-11-28	263.00	267.60	255.60	259.00	232.11	878,415
2023-11-27	260.80	264.74	259.80	263.40	236.05	711,028
2023-11-24	268.40	268.40	260.20	261.80	234.61	794,586
2023-11-23	263.00	266.00	256.80	263.40	236.05	792,076
2023-11-22	250.00	263.20	250.00	262.60	235.33	1,807,634
2023-11-21	258.40	261.20	253.20	253.80	227.45	610,932
2023-11-20	258.60	259.40	255.80	259.20	232.28	796,336
2023-11-17	249.80	260.00	249.80	257.00	230.31	844,210
2023-11-16	263.00	263.00	254.00	254.00	227.62	664,695
2023-11-15	266.00	268.00	258.40	258.40	231.57	1,259,591
2023-11-14	244.40	265.40	244.40	263.60	236.23	1,941,721
2023-11-13	244.40	253.40	244.40	247.40	221.71	972,977
2023-11-10	250.00	253.60	248.80	249.60	223.68	2,187,556
2023-11-09	255.80	256.40	250.00	254.80	228.34	917,918
2023-11-08	241.60	251.80	241.60	250.80	224.76	1,139,105
2023-11-07	248.40	251.00	243.40	247.00	221.35	497,373
2023-11-06	250.80	259.20	247.80	248.60	222.79	590,590
2023-11-03	255.00	257.00	250.60	257.00	230.31	698,435
2023-11-02	239.60	252.80	235.73	251.20	225.12	1,685,544
2023-11-01	229.60	235.80	226.60	235.80	211.31	643,737
2023-10-31	221.00	228.40	221.00	227.40	203.79	946,374
2023-10-30	223.60	227.60	222.80	222.80	199.66	865,284
2023-10-27	216.20	223.60	216.20	223.40	200.20	219,666
2023-10-26	217.00	224.00	217.00	220.20	197.33	482,338
2023-10-25	219.20	224.60	218.40	221.80	198.77	730,863
2023-10-24	224.60	228.00	223.80	224.40	201.10	263,932
2023-10-23	223.40	225.40	220.20	225.20	201.82	1,217,568
2023-10-20	224.80	229.60	221.98	224.00	200.74	751,830
2023-10-19	232.80	232.80	225.60	226.80	203.25	620,268
2023-10-18	240.00	240.00	229.20	229.60	205.76	2,948,186
2023-10-17	235.80	239.40	234.20	239.00	214.18	673,390
2023-10-16	239.20	239.20	234.00	235.20	210.78	267,873
2023-10-13	240.00	241.00	232.60	233.60	209.34	617,536
2023-10-12	243.40	248.00	240.40	240.40	215.44	906,107
2023-10-11	238.80	245.00	238.40	244.20	218.84	1,123,164
2023-10-10	239.80	241.60	237.80	239.60	214.72	1,342,775
2023-10-09	245.00	245.00	236.40	236.40	211.85	538,463
2023-10-06	237.00	241.00	234.80	240.00	215.08	1,063,839
2023-10-05	233.00	238.20	230.00	238.20	213.47	951,767
2023-10-04	231.60	234.40	226.60	227.60	203.97	1,111,437
2023-10-03	228.20	229.20	225.60	228.00	204.32	612,802
2023-10-02	235.00	236.40	228.40	229.80	205.94	493,090
2023-09-29	223.60	236.60	223.60	233.60	209.34	910,242
2023-09-28	229.80	233.80	229.00	229.00	205.22	652,215
2023-09-27	235.20	239.80	234.20	234.80	210.42	722,080
2023-09-26	240.20	243.40	239.40	241.00	215.97	535,518
2023-09-25	245.00	245.00	237.20	242.80	217.59	823,527
2023-09-22	245.00	245.00	240.40	241.40	216.33	1,496,713

← NewerPage 13 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.