Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	157.00	160.30	156.80	160.30	157.28	2,496,179
2026-04-29	162.00	164.90	157.30	157.30	154.34	1,862,776
2026-04-28	167.50	168.60	162.30	164.20	161.11	3,098,905
2026-04-27	167.00	169.83	167.00	167.90	164.74	567,569
2026-04-24	167.00	170.90	167.00	168.70	165.52	879,546
2026-04-23	169.90	172.10	169.80	170.90	167.68	1,775,964
2026-04-22	171.00	173.80	171.00	171.30	168.07	1,521,119
2026-04-21	168.80	174.90	168.80	172.10	168.86	3,896,739
2026-04-20	175.60	176.50	172.10	173.00	169.74	735,439
2026-04-17	175.80	178.20	172.70	177.30	173.96	3,136,845
2026-04-16	176.00	177.80	173.50	174.70	171.41	1,302,800
2026-04-15	174.70	175.30	172.40	173.50	170.23	788,776
2026-04-14	172.20	174.70	170.10	174.00	170.72	1,385,943
2026-04-13	168.20	171.60	168.00	169.50	166.31	612,060
2026-04-10	170.80	171.70	166.10	171.20	167.97	2,837,325
2026-04-09	170.50	171.20	167.80	169.10	165.91	954,975
2026-04-08	169.90	174.40	169.90	170.50	167.29	1,811,379
2026-04-07	165.00	167.00	163.40	164.10	161.01	1,662,030
2026-04-02	162.20	166.40	161.80	165.00	161.89	1,363,009
2026-04-01	165.00	167.60	162.00	165.00	161.89	2,596,007
2026-03-31	160.00	164.60	160.00	162.00	158.95	3,110,090
2026-03-30	159.00	163.00	158.94	163.00	159.93	1,892,765
2026-03-27	160.60	161.00	157.40	159.00	156.00	2,121,128
2026-03-26	159.00	161.00	158.00	160.00	156.98	2,481,248
2026-03-25	163.40	164.00	160.20	160.60	157.57	1,535,368
2026-03-24	165.60	165.60	159.80	159.80	156.79	2,713,221
2026-03-23	162.00	166.40	156.60	161.80	158.75	2,623,201
2026-03-20	171.40	172.20	164.20	164.20	161.11	6,653,411
2026-03-19	172.00	174.60	168.80	169.40	166.21	1,968,860
2026-03-18	177.80	179.00	174.40	176.00	172.68	2,018,370
2026-03-17	171.60	176.47	170.00	175.60	172.29	1,482,782
2026-03-16	172.20	174.20	170.80	171.80	168.56	6,421,948
2026-03-13	170.00	174.40	170.00	172.20	168.95	1,377,620
2026-03-12	173.60	175.20	172.20	172.20	168.95	1,312,551
2026-03-11	178.60	179.40	173.40	174.40	171.11	1,969,557
2026-03-10	179.20	182.20	178.40	179.20	175.82	1,454,545
2026-03-09	177.60	178.22	171.40	176.40	173.08	2,431,767
2026-03-06	187.40	187.40	180.20	181.60	178.18	1,484,721
2026-03-05	184.80	185.40	181.60	183.20	179.75	1,877,197
2026-03-04	180.00	183.60	178.20	183.20	179.75	2,278,609
2026-03-03	185.60	186.80	179.60	180.60	177.20	2,387,676
2026-03-02	195.60	195.60	184.60	187.40	183.87	4,316,063
2026-02-27	191.20	192.60	189.20	192.00	188.38	9,257,386
2026-02-26	193.40	193.40	188.20	190.20	186.62	4,365,428
2026-02-25	190.00	190.20	187.40	189.00	185.44	3,640,559
2026-02-24	190.20	191.40	188.20	188.20	184.65	1,970,390
2026-02-23	192.00	193.00	189.60	189.80	186.22	3,785,692
2026-02-20	191.80	193.80	190.30	191.80	188.19	4,105,426
2026-02-19	194.00	195.85	189.00	190.60	187.01	1,168,154
2026-02-18	191.60	195.80	189.00	189.60	186.03	1,377,725
2026-02-17	194.00	196.10	190.00	191.20	187.60	5,295,822
2026-02-16	193.40	196.00	189.00	190.40	186.81	3,862,373
2026-02-13	188.00	196.50	188.00	193.80	190.15	2,542,314
2026-02-12	188.60	194.67	187.60	192.60	188.97	2,635,386
2026-02-11	186.60	196.18	186.60	191.00	187.40	2,128,139
2026-02-10	188.80	195.20	188.60	191.20	187.60	10,312,068
2026-02-09	194.00	194.00	186.60	190.60	187.01	2,244,503
2026-02-06	195.20	195.48	188.60	189.60	186.03	2,086,295
2026-02-05	194.00	197.00	188.80	191.20	187.60	2,416,728
2026-02-04	189.00	202.79	189.00	196.60	192.89	1,487,273

← NewerPage 3 of 5 · 254 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.