Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	306.60	306.60	296.80	303.80	263.96	787,044
2022-04-13	296.40	302.60	296.08	299.60	260.31	437,483
2022-04-12	299.80	302.20	297.60	299.60	260.31	712,116
2022-04-11	303.00	307.60	297.80	303.40	263.61	497,205
2022-04-08	302.00	304.60	301.40	304.60	264.66	673,263
2022-04-07	305.80	305.80	297.60	301.00	261.53	1,030,833
2022-04-06	304.00	305.80	297.00	299.40	260.14	1,039,030
2022-04-05	296.00	304.40	294.60	302.80	263.09	967,814
2022-04-04	291.00	300.42	291.00	297.20	258.23	1,102,597
2022-04-01	301.00	301.00	292.80	295.60	256.84	836,155
2022-03-31	287.60	296.00	287.60	292.00	253.71	1,701,363
2022-03-30	283.80	294.00	283.80	293.40	254.93	908,954
2022-03-29	297.20	297.60	293.20	295.40	256.66	1,435,564
2022-03-28	301.80	301.80	293.80	297.00	258.05	946,494
2022-03-25	290.40	296.80	290.40	295.60	256.84	924,672
2022-03-24	299.40	299.40	289.60	291.60	253.36	874,140
2022-03-23	303.60	303.60	290.60	293.00	254.58	1,010,354
2022-03-22	283.60	300.20	283.60	296.00	257.19	565,900
2022-03-21	291.60	296.40	289.80	289.80	251.80	537,266
2022-03-18	294.00	298.00	291.25	294.60	255.97	2,185,710
2022-03-17	302.20	302.20	292.60	296.40	257.53	682,905
2022-03-16	281.20	297.00	281.20	291.40	253.19	2,098,650
2022-03-15	294.20	298.20	287.00	291.00	252.84	881,484
2022-03-14	289.80	301.80	289.80	297.80	258.75	977,891
2022-03-11	295.80	299.56	291.20	292.60	254.23	1,277,172
2022-03-10	279.00	290.60	279.00	288.80	250.93	1,007,107
2022-03-09	278.80	286.40	278.80	286.20	248.67	933,595
2022-03-08	277.20	278.20	271.40	277.20	240.85	1,022,181
2022-03-07	269.80	274.46	259.80	273.20	237.38	1,479,095
2022-03-04	281.40	281.40	266.80	269.80	234.42	847,535
2022-03-03	279.40	283.20	274.00	275.80	239.63	653,684
2022-03-02	276.60	282.60	274.00	281.60	244.67	882,040
2022-03-01	289.60	289.60	276.80	277.20	240.85	2,550,923
2022-02-28	290.00	290.00	279.60	281.80	244.85	2,998,899
2022-02-25	269.40	284.60	269.40	284.60	247.28	1,136,498
2022-02-24	267.00	278.38	267.00	273.80	237.90	1,165,316
2022-02-23	275.80	283.60	275.80	279.60	242.94	719,209
2022-02-22	275.20	282.20	274.60	281.40	244.50	2,746,706
2022-02-21	290.60	290.60	278.60	278.60	242.07	877,863
2022-02-18	285.00	290.20	282.58	284.20	246.93	595,601
2022-02-17	301.20	301.20	287.60	287.60	249.89	1,856,362
2022-02-16	293.20	294.80	288.80	292.40	254.06	1,321,749
2022-02-15	285.20	295.82	285.20	291.60	253.36	1,820,994
2022-02-14	292.20	293.40	289.84	292.80	254.40	756,367
2022-02-11	298.00	298.00	292.60	295.00	256.32	740,990
2022-02-10	296.40	299.20	294.60	297.40	258.40	1,043,303
2022-02-09	291.00	298.00	288.91	295.00	256.32	2,353,651
2022-02-08	303.80	303.80	285.20	286.80	249.19	1,110,249
2022-02-07	288.40	297.20	288.40	295.80	257.01	1,352,188
2022-02-04	307.00	307.00	294.60	295.00	256.32	1,158,826
2022-02-03	300.60	304.80	297.60	297.60	258.58	524,082
2022-02-02	303.60	306.60	300.00	303.00	263.27	792,274
2022-02-01	299.00	303.80	296.00	298.40	259.27	931,872
2022-01-31	302.40	302.40	294.80	299.80	260.49	1,172,996
2022-01-28	296.20	296.40	291.60	295.00	256.32	1,365,268
2022-01-27	289.20	295.40	289.20	294.80	256.14	1,108,805
2022-01-26	292.20	299.40	292.20	296.60	257.71	502,270
2022-01-25	295.40	296.20	291.20	292.80	254.40	1,632,348
2022-01-24	293.40	296.80	291.00	292.80	254.40	1,399,006
2022-01-21	297.00	299.80	293.60	296.20	257.36	688,111

← NewerPage 20 of 22 · 1,268 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.