Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	257.20	262.80	257.00	260.40	231.29	1,183,013
2023-01-03	247.80	260.00	247.80	258.40	229.51	1,038,099
2022-12-30	250.60	257.40	250.60	252.00	223.83	447,973
2022-12-29	264.00	264.00	252.40	256.00	227.38	3,622,117
2022-12-28	265.00	265.00	258.20	258.20	225.88	905,743
2022-12-23	251.80	260.40	251.80	259.40	226.93	331,243
2022-12-22	252.80	256.60	252.40	255.00	223.08	826,044
2022-12-21	245.00	253.00	245.00	253.00	221.33	868,831
2022-12-20	255.00	255.00	245.40	248.80	217.66	1,628,602
2022-12-19	244.20	252.00	244.20	249.00	217.83	997,832
2022-12-16	261.20	261.20	248.00	250.20	218.88	4,734,400
2022-12-15	254.40	260.20	254.40	256.40	224.31	1,044,135
2022-12-14	254.20	259.20	251.20	257.60	225.36	2,022,415
2022-12-13	252.80	258.80	245.60	253.00	221.33	2,108,788
2022-12-12	241.00	248.00	241.00	248.00	216.96	2,059,932
2022-12-09	248.80	248.80	241.20	247.00	216.08	1,794,091
2022-12-08	242.40	245.60	239.60	244.40	213.81	1,444,438
2022-12-07	242.80	245.60	242.20	243.40	212.93	1,420,412
2022-12-06	248.60	248.60	243.20	245.00	214.33	1,029,490
2022-12-05	243.80	248.80	243.40	245.60	214.86	819,496
2022-12-02	242.40	249.00	241.20	244.20	213.63	2,084,178
2022-12-01	248.40	249.40	241.80	241.80	211.53	1,278,537
2022-11-30	249.80	249.80	241.20	242.60	212.23	4,273,462
2022-11-29	244.00	247.60	241.80	244.80	214.16	3,726,087
2022-11-28	242.20	245.30	236.99	243.00	212.58	3,523,264
2022-11-25	250.80	250.80	239.40	244.80	214.16	2,266,910
2022-11-24	245.00	250.00	243.80	245.00	214.33	1,990,733
2022-11-23	239.20	245.20	239.20	242.80	212.41	1,522,385
2022-11-22	246.00	246.00	240.84	245.00	214.33	1,232,291
2022-11-21	237.20	246.80	237.20	243.80	213.28	1,195,534
2022-11-18	241.00	241.60	239.40	241.20	211.01	2,261,628
2022-11-17	242.00	246.60	236.60	239.40	209.43	1,559,408
2022-11-16	236.00	238.80	231.20	236.80	207.16	577,345
2022-11-15	247.60	247.60	238.80	239.80	209.78	1,165,596
2022-11-14	241.20	248.40	236.40	241.80	211.53	1,301,504
2022-11-11	241.80	253.60	241.80	244.40	213.81	1,218,903
2022-11-10	229.20	246.80	224.88	244.60	213.98	1,584,087
2022-11-09	228.00	232.80	227.00	231.20	202.26	1,985,902
2022-11-08	228.80	232.20	227.80	232.20	203.13	2,125,582
2022-11-07	227.60	234.20	227.40	232.40	203.31	1,007,945
2022-11-04	226.00	230.00	223.00	229.60	200.86	1,470,460
2022-11-03	224.20	230.20	223.20	223.60	195.61	1,137,573
2022-11-02	238.40	238.40	228.20	229.80	201.04	1,884,902
2022-11-01	226.80	237.20	226.80	233.80	204.53	1,175,364
2022-10-31	230.00	231.80	223.40	227.00	198.59	2,431,864
2022-10-28	233.40	233.40	226.40	231.20	202.26	636,005
2022-10-27	229.60	234.80	227.60	232.00	202.96	2,377,037
2022-10-26	230.60	232.98	226.89	228.60	199.99	1,014,512
2022-10-25	216.20	230.60	216.20	230.60	201.74	1,106,046
2022-10-24	226.80	226.80	217.60	221.60	193.86	1,144,036
2022-10-21	215.00	222.00	215.00	219.80	192.29	1,064,891
2022-10-20	221.20	221.20	213.00	220.20	192.64	739,758
2022-10-19	223.40	223.40	209.80	216.00	188.96	1,057,642
2022-10-18	225.20	225.20	217.20	218.20	190.89	1,123,011
2022-10-17	211.40	220.20	210.00	220.00	192.46	3,932,245
2022-10-14	209.20	216.40	208.60	212.20	185.64	2,096,695
2022-10-13	202.80	213.40	202.80	206.80	180.91	4,706,804
2022-10-12	208.60	212.60	205.00	205.40	179.69	1,573,811
2022-10-11	217.20	217.20	209.80	213.80	187.04	818,235
2022-10-10	217.00	221.80	216.20	217.20	190.01	1,452,202

← NewerPage 17 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.