Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	240.40	245.60	238.40	245.00	219.56	955,545
2023-09-20	234.20	244.00	234.20	241.00	215.97	433,617
2023-09-19	241.40	241.40	235.40	235.40	210.96	267,007
2023-09-18	240.60	242.20	235.60	236.00	211.49	298,952
2023-09-15	248.80	251.40	241.00	243.00	217.77	2,215,340
2023-09-14	241.80	248.80	240.00	248.00	222.25	1,069,245
2023-09-13	237.40	242.80	233.00	241.40	216.33	1,659,966
2023-09-12	232.80	235.20	232.40	234.60	210.24	445,409
2023-09-11	230.80	237.40	230.80	233.40	209.16	359,949
2023-09-08	229.00	235.20	229.00	234.00	209.70	332,658
2023-09-07	227.80	236.40	227.80	233.40	209.16	337,919
2023-09-06	235.40	237.40	230.20	233.40	209.16	1,028,851
2023-09-05	237.60	237.60	230.58	232.00	207.91	187,418
2023-09-04	230.60	235.40	230.60	232.20	208.09	307,900
2023-09-01	234.40	235.40	232.20	232.20	208.09	1,206,864
2023-08-31	238.00	239.20	235.60	236.20	211.67	1,624,918
2023-08-30	237.80	237.80	232.80	236.00	211.49	883,286
2023-08-29	230.00	234.00	229.60	233.60	209.34	525,570
2023-08-25	226.40	231.20	226.40	227.00	203.43	234,420
2023-08-24	230.60	235.60	230.60	231.00	207.01	506,292
2023-08-23	217.20	230.20	217.20	230.20	206.30	396,823
2023-08-22	218.60	222.60	217.00	222.40	199.31	389,958
2023-08-21	224.60	226.20	218.40	218.40	195.72	472,166
2023-08-18	229.60	229.60	225.00	225.80	202.35	606,822
2023-08-17	233.80	237.38	228.20	228.80	205.04	807,381
2023-08-16	236.00	239.40	233.80	234.60	210.24	484,932
2023-08-15	243.00	243.00	235.78	237.00	212.39	5,146,525
2023-08-14	250.40	250.40	239.80	241.40	216.33	340,927
2023-08-11	246.40	247.80	244.60	244.60	219.20	436,997
2023-08-10	250.20	252.00	247.60	249.60	223.68	354,591
2023-08-09	248.00	248.00	243.60	246.80	221.17	547,502
2023-08-08	249.60	249.60	243.00	245.00	219.56	284,608
2023-08-07	251.80	251.80	243.80	243.80	218.48	500,009
2023-08-04	247.60	252.20	244.80	247.20	221.53	560,621
2023-08-03	247.00	250.80	242.80	248.60	222.79	709,131
2023-08-02	251.20	251.20	247.60	247.60	221.89	671,807
2023-08-01	250.60	252.80	248.20	251.60	225.47	972,480
2023-07-31	249.60	254.20	248.70	251.80	225.65	654,784
2023-07-28	253.40	254.40	250.60	250.60	224.58	747,409
2023-07-27	256.40	260.80	253.80	254.00	227.62	586,845
2023-07-26	246.40	255.80	246.40	252.80	226.55	911,124
2023-07-25	259.00	259.00	250.24	252.40	226.19	761,194
2023-07-24	255.20	258.62	253.00	253.20	226.91	2,927,116
2023-07-21	254.00	257.60	253.20	256.20	229.60	1,387,452
2023-07-20	250.40	257.40	250.40	255.00	228.52	1,825,361
2023-07-19	235.60	253.40	235.20	251.20	225.12	1,571,901
2023-07-18	225.00	232.60	225.00	230.20	206.30	1,294,409
2023-07-17	230.20	234.00	227.60	227.80	204.15	679,305
2023-07-14	227.20	234.30	227.20	232.00	207.91	786,754
2023-07-13	224.40	231.00	224.40	229.20	205.40	1,140,018
2023-07-12	220.60	230.80	220.60	230.00	206.12	1,069,923
2023-07-11	222.80	222.80	218.80	221.80	198.77	2,171,706
2023-07-10	219.80	220.68	217.20	217.60	195.00	661,143
2023-07-07	225.60	225.60	215.40	217.80	195.18	917,086
2023-07-06	232.40	232.40	220.60	220.60	197.69	780,222
2023-07-05	233.80	238.55	229.60	230.60	206.65	655,741
2023-07-04	231.80	235.80	231.00	232.60	208.45	854,553
2023-07-03	232.60	232.60	226.60	230.20	206.30	1,558,904
2023-06-30	222.80	231.60	222.80	227.20	203.61	607,975
2023-06-29	228.20	236.20	221.80	225.40	201.99	856,398

← NewerPage 14 of 22 · 1,262 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.