Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	225.80	227.20	220.80	220.80	193.16	827,198
2022-10-06	225.00	227.80	223.20	225.00	196.84	1,043,721
2022-10-05	230.00	235.80	222.20	224.20	196.14	833,885
2022-10-04	230.00	237.40	228.00	234.40	205.06	1,464,237
2022-10-03	232.60	235.00	226.00	232.40	203.31	1,809,121
2022-09-30	218.00	229.40	218.00	229.40	200.69	3,344,280
2022-09-29	228.40	228.40	219.60	222.00	194.21	1,561,626
2022-09-28	225.40	226.40	216.80	226.40	198.06	4,957,392
2022-09-27	236.00	239.80	226.00	226.60	198.24	2,078,123
2022-09-26	253.20	253.20	235.20	236.60	206.98	2,645,510
2022-09-23	253.80	253.80	244.00	248.20	217.13	1,238,328
2022-09-22	253.60	256.80	251.60	251.60	220.11	951,947
2022-09-21	252.20	260.80	252.20	259.80	227.28	610,220
2022-09-20	262.40	266.40	258.00	258.40	226.06	745,414
2022-09-16	263.00	266.00	261.60	265.00	231.83	4,902,741
2022-09-15	263.80	266.36	263.40	264.60	231.48	662,249
2022-09-14	263.80	266.00	261.40	263.40	230.43	1,026,342
2022-09-13	279.40	279.40	266.90	267.00	233.58	1,086,483
2022-09-12	272.60	276.20	270.20	275.20	240.75	744,550
2022-09-09	269.60	269.60	264.40	267.40	233.93	559,015
2022-09-08	265.80	265.80	261.60	263.40	230.43	907,186
2022-09-07	256.00	264.00	256.00	262.00	229.20	706,813
2022-09-06	260.60	268.00	258.40	262.40	229.55	582,182
2022-09-05	265.20	265.20	260.20	260.40	227.81	443,065
2022-09-02	266.60	266.60	258.40	263.80	230.78	664,327
2022-09-01	265.80	267.20	258.60	258.80	226.41	461,472
2022-08-31	273.60	273.60	267.80	268.20	234.63	946,653
2022-08-30	275.20	277.60	271.00	273.60	239.35	695,074
2022-08-26	277.60	277.60	271.20	273.40	239.18	717,488
2022-08-25	282.40	282.40	273.20	274.00	239.70	359,899
2022-08-24	274.40	277.80	272.60	276.00	241.45	788,644
2022-08-23	277.60	280.00	275.80	279.00	244.08	892,309
2022-08-22	279.80	283.40	276.20	279.20	244.25	472,836
2022-08-19	297.60	297.60	281.40	283.00	247.58	411,950
2022-08-18	285.60	291.00	285.60	290.40	254.05	342,457
2022-08-17	292.80	297.30	287.00	287.00	251.08	495,077
2022-08-16	292.20	295.00	290.20	293.00	256.32	628,708
2022-08-15	296.20	300.80	294.00	294.20	257.37	358,102
2022-08-12	291.20	297.00	291.00	295.60	258.60	825,074
2022-08-11	305.20	307.18	291.00	291.80	255.27	912,628
2022-08-10	286.20	296.00	283.60	295.80	258.77	594,700
2022-08-09	283.40	291.00	283.40	285.80	250.03	451,989
2022-08-08	282.80	291.60	282.80	288.60	252.48	572,717
2022-08-05	285.80	292.60	285.80	287.80	251.78	890,448
2022-08-04	288.00	295.80	288.00	292.80	256.15	592,026
2022-08-03	287.20	296.80	287.20	295.20	258.25	1,020,330
2022-08-02	303.60	303.60	293.00	294.00	257.20	426,975
2022-08-01	296.80	297.40	293.26	294.60	257.72	424,357
2022-07-29	286.80	296.20	286.80	296.20	259.12	649,512
2022-07-28	284.00	292.40	283.80	291.20	254.75	527,551
2022-07-27	291.60	292.00	284.00	284.00	248.45	661,754
2022-07-26	289.20	296.20	289.20	291.20	254.75	515,819
2022-07-25	297.40	298.00	294.00	295.40	258.42	1,047,505
2022-07-22	297.60	300.20	291.40	297.20	260.00	582,517
2022-07-21	292.80	292.80	287.00	290.60	254.22	822,608
2022-07-20	284.00	289.20	284.00	286.00	250.20	897,829
2022-07-19	278.00	287.00	278.00	283.40	247.93	682,130
2022-07-18	284.80	288.80	284.80	285.40	249.68	495,710
2022-07-15	283.80	287.00	283.40	286.00	250.20	1,212,929
2022-07-14	291.80	291.80	280.60	283.00	247.58	711,195

← NewerPage 18 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.