Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	225.20	231.64	223.60	229.20	205.40	988,095
2023-06-27	229.20	229.20	224.20	224.20	200.92	877,008
2023-06-26	227.80	227.80	220.20	224.40	201.10	711,932
2023-06-23	226.20	227.60	222.20	223.00	199.84	913,293
2023-06-22	230.20	231.00	225.20	228.80	205.04	546,055
2023-06-21	238.80	238.80	228.60	231.40	207.37	2,222,425
2023-06-20	237.20	237.20	233.60	233.60	209.34	692,627
2023-06-19	241.00	242.39	237.40	237.40	212.75	771,452
2023-06-16	236.20	244.20	236.20	240.40	215.44	3,067,734
2023-06-15	245.00	245.80	240.60	240.60	215.62	1,005,042
2023-06-14	242.00	248.00	242.00	245.20	219.74	1,444,300
2023-06-13	249.00	250.40	243.40	243.40	218.13	840,377
2023-06-12	250.60	251.40	249.40	249.80	223.86	306,130
2023-06-09	249.20	252.48	248.20	249.60	223.68	500,797
2023-06-08	249.20	256.00	249.20	252.40	226.19	492,051
2023-06-07	254.00	257.40	253.80	254.60	228.16	693,204
2023-06-06	257.80	257.80	250.40	255.00	228.52	767,414
2023-06-05	257.80	257.80	253.20	253.40	227.09	915,841
2023-06-02	249.20	254.20	246.80	252.40	226.19	661,246
2023-06-01	242.40	247.80	242.40	246.80	221.17	458,945
2023-05-31	250.80	250.80	243.40	248.40	222.61	3,188,315
2023-05-30	249.20	254.80	246.00	247.20	221.53	782,479
2023-05-26	251.40	253.60	246.80	247.60	221.89	714,661
2023-05-25	255.00	256.60	245.80	251.80	225.65	1,462,947
2023-05-24	262.80	262.80	255.00	257.00	228.27	2,069,132
2023-05-23	259.60	262.60	258.60	261.20	232.00	953,925
2023-05-22	259.00	260.40	256.70	259.60	230.58	1,265,678
2023-05-19	253.00	256.80	252.60	256.60	227.91	1,320,167
2023-05-18	255.40	257.20	254.00	255.00	226.49	1,631,230
2023-05-17	261.00	261.00	253.00	255.20	226.67	1,099,823
2023-05-16	251.40	256.60	251.40	255.00	226.49	1,078,786
2023-05-15	247.20	251.60	242.60	251.60	223.47	1,117,765
2023-05-12	255.00	255.40	246.00	247.60	219.92	913,028
2023-05-11	253.00	269.20	252.40	253.80	225.43	1,010,245
2023-05-10	256.40	256.40	249.40	256.00	227.38	1,358,944
2023-05-09	260.20	260.20	249.80	251.20	223.12	1,412,127
2023-05-05	262.00	262.60	258.80	260.60	231.47	1,420,409
2023-05-04	262.40	262.40	253.40	258.80	229.87	1,104,059
2023-05-03	250.60	257.40	250.60	256.60	227.91	462,469
2023-05-02	261.80	261.80	256.20	256.20	227.56	1,345,557
2023-04-28	255.20	259.60	254.00	258.60	229.69	1,275,616
2023-04-27	248.60	255.20	248.60	254.00	225.61	1,085,645
2023-04-26	254.60	255.40	252.40	253.00	224.72	688,375
2023-04-25	245.60	254.20	244.40	253.40	225.07	709,037
2023-04-24	253.40	254.40	251.00	251.20	223.12	1,754,754
2023-04-21	249.60	254.00	247.90	253.40	225.07	576,815
2023-04-20	250.00	254.00	248.20	251.00	222.94	884,251
2023-04-19	250.60	251.80	247.40	249.40	221.52	2,143,514
2023-04-18	260.00	260.00	251.60	253.00	224.72	563,525
2023-04-17	258.80	258.80	252.20	255.40	226.85	521,482
2023-04-14	254.60	256.20	251.40	253.20	224.89	638,623
2023-04-13	255.80	255.80	250.20	251.60	223.47	908,513
2023-04-12	249.00	256.00	247.40	252.40	224.18	1,218,197
2023-04-11	251.40	252.60	246.40	248.20	220.45	1,206,976
2023-04-06	240.80	249.80	240.40	249.00	221.16	3,332,331
2023-04-05	239.80	243.60	238.40	241.40	214.41	3,119,793
2023-04-04	238.00	242.20	237.50	239.60	212.81	2,004,891
2023-04-03	233.20	237.60	233.20	236.00	209.62	673,914
2023-03-31	230.60	235.20	225.40	233.00	206.95	1,585,641
2023-03-30	226.20	231.40	225.20	229.40	203.76	2,080,676

← NewerPage 15 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.