Grainger PLC historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.