Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	180.60	181.00	176.90	176.90	176.90	1,335,202
2026-07-24	172.00	178.20	172.00	177.60	177.60	1,719,843
2026-07-23	176.70	181.20	174.20	175.10	175.10	2,577,711
2026-07-22	173.80	179.50	173.00	179.50	179.50	5,890,428
2026-07-21	175.00	175.20	170.40	175.10	175.10	2,899,513
2026-07-20	175.70	176.20	171.80	172.50	172.50	3,823,764
2026-07-17	174.20	177.60	171.50	175.70	175.70	1,199,093
2026-07-16	176.00	176.00	172.10	175.20	175.20	3,450,188
2026-07-15	170.90	175.40	170.70	174.80	174.80	1,563,580
2026-07-14	176.00	176.00	170.90	173.70	173.70	1,065,260
2026-07-13	174.90	175.60	170.50	174.80	174.80	1,168,130
2026-07-10	169.00	175.90	169.00	173.30	173.30	1,352,135
2026-07-09	169.60	174.10	168.70	172.80	172.80	4,805,589
2026-07-08	172.00	176.90	168.90	170.10	170.10	5,555,717
2026-07-07	175.80	175.80	172.60	173.80	173.80	1,335,574
2026-07-06	172.00	178.00	172.00	172.90	172.90	916,263
2026-07-03	175.60	178.00	174.50	174.50	174.50	2,482,237
2026-07-02	173.00	177.30	170.80	176.30	176.30	4,809,506
2026-07-01	169.80	172.20	168.60	171.90	171.90	2,714,812
2026-06-30	171.50	173.90	168.60	169.70	169.70	7,136,633
2026-06-29	173.00	173.00	168.20	170.50	170.50	3,540,553
2026-06-26	168.50	171.90	168.50	170.80	170.80	2,384,904
2026-06-25	169.60	173.30	169.10	170.40	170.40	3,417,161
2026-06-24	166.30	169.80	162.00	169.50	169.50	6,833,005
2026-06-23	162.70	165.20	161.50	163.40	163.40	2,123,686
2026-06-22	165.10	167.10	163.50	165.00	165.00	5,762,759
2026-06-19	165.00	167.80	164.80	165.20	165.20	4,215,106
2026-06-18	164.90	167.50	162.70	167.40	167.40	3,823,672
2026-06-17	168.40	169.30	164.60	165.10	165.10	1,998,591
2026-06-16	165.10	168.80	164.30	167.80	167.80	5,485,987
2026-06-15	164.50	170.75	164.50	165.70	165.70	6,663,131
2026-06-12	165.20	168.59	165.20	167.00	167.00	3,822,312
2026-06-11	163.50	164.70	161.70	164.60	164.60	7,305,811
2026-06-10	159.80	166.70	159.50	164.50	164.50	7,756,275
2026-06-09	153.00	160.65	152.40	159.40	159.40	6,759,243
2026-06-08	151.00	155.10	149.44	153.30	153.30	7,440,829
2026-06-05	154.00	154.60	150.40	150.40	150.40	1,861,197
2026-06-04	151.60	153.40	151.30	152.60	152.60	3,849,927
2026-06-03	152.80	154.20	151.70	151.70	151.70	8,722,072
2026-06-02	153.40	155.20	152.70	153.80	153.80	4,219,851
2026-06-01	156.00	157.70	150.90	152.00	152.00	8,293,065
2026-05-29	156.30	159.80	156.30	158.10	158.10	3,992,876
2026-05-28	155.40	158.60	154.90	158.00	158.00	5,897,678
2026-05-27	153.00	158.30	152.50	156.90	156.90	7,422,451
2026-05-26	155.90	156.00	153.20	155.00	155.00	9,209,900
2026-05-22	153.00	154.90	152.80	152.80	152.80	2,373,717
2026-05-21	152.20	154.63	151.90	153.20	153.20	3,290,604
2026-05-20	154.50	156.20	151.00	156.00	153.06	4,660,259
2026-05-19	154.60	155.60	152.50	153.00	150.12	4,232,671
2026-05-18	150.80	154.20	149.50	153.00	150.12	6,609,959
2026-05-15	154.70	156.70	150.70	151.30	148.45	8,928,121
2026-05-14	154.00	156.70	150.30	156.70	153.75	7,475,384
2026-05-13	154.90	156.20	153.80	155.20	152.28	1,450,395
2026-05-12	157.00	159.81	154.00	154.40	151.49	1,749,697
2026-05-11	160.60	161.90	158.60	159.90	156.89	4,191,840
2026-05-08	160.00	161.01	158.20	161.00	157.97	2,267,357
2026-05-07	164.40	166.40	161.00	161.30	158.26	3,121,618
2026-05-06	157.00	167.20	157.00	164.80	161.69	2,693,441
2026-05-05	158.00	161.30	156.90	159.40	156.40	4,281,948
2026-05-01	159.40	163.00	158.10	158.80	155.81	1,180,964

← NewerPage 2 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.