Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	295.40	295.40	285.40	289.80	253.52	702,727
2022-07-12	287.20	290.60	285.60	288.40	252.30	488,175
2022-07-11	291.80	291.80	281.00	288.40	252.30	531,803
2022-07-08	285.00	286.60	281.60	285.00	249.33	592,579
2022-07-07	287.60	287.60	280.80	282.40	247.05	603,625
2022-07-06	279.80	281.80	277.60	280.80	245.65	486,667
2022-07-05	282.40	282.40	273.40	275.60	241.10	869,919
2022-07-04	274.60	282.40	274.60	275.80	241.28	721,635
2022-07-01	275.00	284.80	275.00	280.20	245.13	1,349,803
2022-06-30	279.40	286.60	277.60	281.20	246.00	1,639,588
2022-06-29	302.20	302.20	285.60	289.20	253.00	819,970
2022-06-28	290.00	296.28	289.00	293.20	256.50	828,922
2022-06-27	284.60	289.80	284.60	288.00	251.95	928,257
2022-06-24	275.80	286.20	275.80	284.80	249.15	598,947
2022-06-23	278.80	283.80	275.80	279.00	244.08	908,957
2022-06-22	279.60	282.00	275.80	280.60	245.48	1,219,622
2022-06-21	286.00	287.40	281.40	282.00	246.70	437,087
2022-06-20	291.00	293.00	283.80	285.40	249.68	516,318
2022-06-17	292.40	292.40	285.00	291.80	255.27	4,377,949
2022-06-16	291.80	292.80	282.00	287.40	251.43	2,637,088
2022-06-15	295.20	295.20	290.80	292.80	256.15	915,610
2022-06-14	292.20	295.00	287.00	291.00	254.57	1,249,428
2022-06-13	293.20	299.00	290.80	292.60	255.97	970,985
2022-06-10	301.60	304.40	299.62	301.20	263.50	558,706
2022-06-09	312.60	312.60	302.40	302.80	264.90	868,656
2022-06-08	303.60	310.32	303.00	309.60	270.85	1,135,557
2022-06-07	303.40	310.00	303.40	310.00	271.20	599,468
2022-06-06	312.60	312.60	300.80	310.20	271.37	1,169,628
2022-06-01	305.00	312.80	305.00	312.80	273.65	1,135,083
2022-05-31	314.60	314.60	303.64	309.00	270.32	1,890,502
2022-05-30	315.00	315.00	304.00	308.40	269.80	464,308
2022-05-27	307.40	312.20	307.40	312.20	273.12	914,378
2022-05-26	303.20	309.00	303.00	307.00	268.57	942,483
2022-05-25	307.00	307.00	300.08	305.40	265.35	736,874
2022-05-24	308.40	308.40	299.00	300.40	261.01	791,352
2022-05-23	292.20	305.10	292.20	302.20	262.57	707,937
2022-05-20	298.80	305.60	298.40	301.40	261.88	982,717
2022-05-19	296.00	298.60	290.00	298.60	259.44	826,999
2022-05-18	295.20	301.60	295.20	298.80	259.62	776,792
2022-05-17	309.60	309.60	295.80	298.80	259.62	1,050,347
2022-05-16	297.60	302.40	295.20	302.40	262.75	808,390
2022-05-13	295.60	296.40	288.40	296.40	257.53	1,281,981
2022-05-12	284.20	290.40	278.60	289.80	251.80	1,139,815
2022-05-11	284.60	284.60	278.80	281.00	244.15	1,066,511
2022-05-10	278.00	284.40	273.60	278.00	241.55	1,010,742
2022-05-09	282.20	287.40	277.20	277.20	240.85	986,521
2022-05-06	282.40	291.20	282.40	287.80	250.06	1,538,089
2022-05-05	286.80	292.20	286.20	288.80	250.93	809,010
2022-05-04	289.40	289.60	283.00	283.40	246.24	750,628
2022-05-03	294.00	297.80	287.74	288.60	250.76	1,323,981
2022-04-29	308.80	308.80	296.60	296.60	257.71	1,333,992
2022-04-28	303.60	305.40	296.80	302.80	263.09	1,041,838
2022-04-27	303.40	303.40	291.80	294.20	255.62	839,542
2022-04-26	300.40	300.40	292.24	294.40	255.80	705,799
2022-04-25	291.40	295.38	289.60	293.20	254.75	616,872
2022-04-22	290.60	298.60	290.60	294.00	255.45	745,628
2022-04-21	292.40	298.00	292.40	296.00	257.19	772,841
2022-04-20	304.00	304.00	292.20	293.60	255.10	767,015
2022-04-19	297.80	302.40	295.80	296.20	257.36	930,276
2022-04-14	306.60	306.60	296.80	303.80	263.96	787,044

← NewerPage 19 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.