Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	191.60	197.83	191.00	193.60	189.95	1,575,253
2026-02-02	198.60	199.25	193.20	193.60	189.95	1,224,393
2026-01-30	193.00	199.66	193.00	194.00	190.34	1,848,795
2026-01-29	190.20	199.64	189.20	194.00	190.34	1,161,152
2026-01-28	189.80	195.46	188.40	190.00	186.42	3,884,884
2026-01-27	193.00	194.95	188.40	189.80	186.22	1,050,541
2026-01-26	192.00	196.64	190.40	191.20	187.60	1,512,618
2026-01-23	186.40	194.93	186.40	189.40	185.83	852,904
2026-01-22	191.40	195.20	188.20	190.80	187.20	2,576,544
2026-01-21	191.00	195.48	189.07	189.60	186.03	1,113,045
2026-01-20	197.20	197.20	188.60	190.60	187.01	1,588,008
2026-01-19	193.40	198.58	191.40	192.60	188.97	1,270,158
2026-01-16	199.80	199.80	191.40	194.60	190.93	8,404,801
2026-01-15	192.00	200.86	189.00	195.20	191.52	2,632,245
2026-01-14	193.20	194.20	190.78	193.00	184.01	1,494,596
2026-01-13	195.60	195.80	192.20	193.20	184.20	1,395,901
2026-01-12	194.20	195.20	192.00	193.40	184.39	1,807,344
2026-01-09	197.00	198.40	193.80	194.40	185.34	2,688,595
2026-01-08	191.40	200.50	190.24	197.00	187.82	8,397,382
2026-01-07	184.00	190.60	179.80	190.60	181.72	2,465,694
2026-01-06	183.60	183.60	179.00	179.80	171.42	1,314,375
2026-01-05	176.60	182.60	176.60	180.40	171.99	3,174,717
2026-01-02	183.20	183.20	180.00	181.00	172.56	6,299,631
2025-12-31	183.80	183.80	181.00	182.20	173.71	463,155
2025-12-30	181.60	182.60	180.40	182.20	173.71	996,647
2025-12-29	181.00	182.60	179.40	181.80	173.33	747,725
2025-12-24	177.40	184.20	177.40	180.20	171.80	248,236
2025-12-23	185.20	185.20	180.39	180.60	172.18	876,291
2025-12-22	179.20	182.40	179.20	182.00	173.52	1,274,590
2025-12-19	178.20	182.97	178.20	180.40	171.99	9,741,989
2025-12-18	180.60	183.00	180.20	182.60	174.09	1,654,737
2025-12-17	182.00	183.40	179.20	180.00	171.61	2,829,965
2025-12-16	180.40	182.20	180.00	180.80	172.37	4,763,235
2025-12-15	175.00	181.20	175.00	180.00	171.61	1,014,405
2025-12-12	180.80	180.80	177.80	179.00	170.66	1,287,059
2025-12-11	177.40	179.00	176.60	178.20	169.90	875,424
2025-12-10	179.60	180.40	177.40	177.40	169.13	2,243,897
2025-12-09	180.00	183.80	179.00	179.00	170.66	1,991,988
2025-12-08	182.40	187.20	180.80	180.80	172.37	2,015,737
2025-12-05	183.00	188.00	183.00	185.80	177.14	2,654,973
2025-12-04	185.40	188.60	184.80	185.80	177.14	2,317,060
2025-12-03	187.80	187.80	181.89	185.00	176.38	2,072,864
2025-12-02	184.00	184.60	182.60	183.80	175.23	3,488,582
2025-12-01	189.40	189.40	182.40	183.60	175.04	1,777,886
2025-11-28	186.00	186.40	184.00	185.00	176.38	1,592,020
2025-11-27	190.00	190.00	184.20	186.20	177.52	2,377,949
2025-11-26	183.80	187.60	181.20	186.00	177.33	3,657,658
2025-11-25	182.60	185.40	180.60	184.80	176.19	1,396,867
2025-11-24	181.60	183.80	181.00	182.60	174.09	1,995,229
2025-11-21	180.00	184.60	179.12	183.00	174.47	2,294,736
2025-11-20	185.20	191.62	180.40	180.40	171.99	4,454,207
2025-11-19	192.20	192.20	186.80	188.60	179.81	2,225,045
2025-11-18	191.00	191.00	187.00	188.40	179.62	1,263,287
2025-11-17	188.20	192.20	188.20	189.00	180.19	989,464
2025-11-14	192.20	196.20	190.40	191.00	182.10	950,276
2025-11-13	193.80	197.80	193.80	196.80	187.63	1,212,971
2025-11-12	194.40	199.60	194.40	195.60	186.48	1,105,784
2025-11-11	194.40	199.00	194.20	199.00	189.73	2,389,154
2025-11-10	195.60	195.60	192.00	194.00	184.96	1,335,756
2025-11-07	190.20	192.80	189.20	191.80	182.86	1,112,582

← NewerPage 4 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.