Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	227.60	227.60	220.60	224.40	199.31	1,776,059
2023-03-28	223.00	228.20	219.40	222.20	197.36	1,053,106
2023-03-27	227.40	233.40	222.62	222.80	197.89	743,867
2023-03-24	226.40	232.00	224.60	225.20	200.02	834,206
2023-03-23	226.80	230.00	225.60	228.40	202.87	585,895
2023-03-22	230.20	231.35	223.80	226.60	201.27	1,078,372
2023-03-21	233.00	234.80	231.20	231.60	205.71	911,983
2023-03-20	227.40	232.60	227.40	232.00	206.06	1,229,559
2023-03-17	239.40	241.80	230.20	233.00	206.95	2,246,977
2023-03-16	246.80	246.80	236.40	238.20	211.57	761,603
2023-03-15	243.20	248.60	236.20	241.00	214.06	1,578,077
2023-03-14	239.40	243.80	236.90	242.20	215.12	718,529
2023-03-13	245.20	245.60	234.60	237.80	211.22	836,677
2023-03-10	240.20	244.54	236.40	239.40	212.64	907,836
2023-03-09	249.20	252.80	242.60	244.80	217.43	1,101,092
2023-03-08	249.80	255.80	249.40	251.20	223.12	777,866
2023-03-07	263.40	263.40	255.60	255.80	227.20	2,426,978
2023-03-06	251.00	258.00	251.00	257.20	228.45	1,010,108
2023-03-03	255.60	256.00	252.20	254.40	225.96	823,406
2023-03-02	250.80	253.80	248.30	252.40	224.18	1,022,710
2023-03-01	250.80	255.20	247.00	249.20	221.34	966,345
2023-02-28	255.60	255.60	248.60	254.00	225.61	1,931,708
2023-02-27	250.00	251.40	248.20	250.40	222.41	646,831
2023-02-24	252.00	253.40	248.40	248.60	220.81	671,683
2023-02-23	249.60	253.73	249.00	252.60	224.36	1,366,582
2023-02-22	250.20	252.30	248.20	250.00	222.05	405,140
2023-02-21	256.60	260.00	251.00	251.80	223.65	664,731
2023-02-20	250.20	255.84	250.20	253.80	225.43	602,732
2023-02-17	254.80	255.60	250.80	254.80	226.32	945,880
2023-02-16	259.00	259.00	252.60	253.60	225.25	1,146,658
2023-02-15	256.80	257.46	252.80	255.20	226.67	866,165
2023-02-14	258.80	259.20	255.80	256.60	227.91	1,527,940
2023-02-13	256.60	258.00	252.20	257.20	228.45	621,991
2023-02-10	253.80	259.20	250.98	255.40	226.85	781,436
2023-02-09	262.00	262.23	256.80	257.60	228.80	1,121,959
2023-02-08	258.80	263.80	256.40	259.00	230.05	808,284
2023-02-07	267.00	267.00	255.20	257.40	228.62	1,487,127
2023-02-06	264.40	271.60	258.60	261.60	232.36	927,333
2023-02-03	263.40	270.40	261.49	265.80	236.09	1,058,595
2023-02-02	254.60	271.80	254.60	271.80	241.42	1,261,477
2023-02-01	264.80	264.80	258.70	259.40	230.40	1,203,865
2023-01-31	259.00	260.60	254.80	259.60	230.58	2,470,743
2023-01-30	256.80	260.60	256.20	259.80	230.76	1,042,313
2023-01-27	256.20	259.00	254.20	259.00	230.05	773,611
2023-01-26	255.80	258.20	252.60	255.20	226.67	1,419,177
2023-01-25	255.40	258.00	253.80	254.40	225.96	514,723
2023-01-24	257.40	264.60	254.07	256.40	227.74	1,077,239
2023-01-23	250.60	260.20	250.00	257.60	228.80	1,137,426
2023-01-20	262.20	262.20	255.60	257.20	228.45	1,179,650
2023-01-19	265.40	265.40	255.20	256.00	227.38	616,738
2023-01-18	263.00	263.80	259.20	259.20	230.22	1,135,606
2023-01-17	262.20	265.00	260.40	263.20	233.78	1,122,199
2023-01-16	256.40	263.80	256.40	262.60	233.24	787,984
2023-01-13	258.00	261.60	252.80	258.00	229.16	936,502
2023-01-12	255.00	261.60	255.00	260.40	231.29	1,399,658
2023-01-11	259.20	261.00	253.80	258.40	229.51	1,575,926
2023-01-10	249.40	255.20	249.40	255.00	226.49	627,736
2023-01-09	256.80	256.80	249.60	254.60	226.14	665,896
2023-01-06	260.40	260.40	250.20	253.20	224.89	921,697
2023-01-05	265.00	265.00	254.20	254.20	225.78	910,301

← NewerPage 16 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.