Grainger PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 191.20 | 193.80 | 190.52 | 190.80 | 181.91 | 1,635,443 |
| 2025-11-05 | 188.20 | 191.60 | 188.20 | 191.20 | 182.29 | 1,351,771 |
| 2025-11-04 | 185.20 | 190.80 | 185.20 | 188.40 | 179.62 | 1,632,969 |
| 2025-11-03 | 191.00 | 191.00 | 185.80 | 187.00 | 178.29 | 1,173,319 |
| 2025-10-31 | 187.40 | 189.40 | 187.20 | 187.40 | 178.67 | 1,991,098 |
| 2025-10-30 | 194.80 | 194.80 | 187.60 | 188.60 | 179.81 | 1,300,549 |
| 2025-10-29 | 193.00 | 194.00 | 190.40 | 191.40 | 182.48 | 1,873,632 |
| 2025-10-28 | 191.60 | 196.40 | 191.60 | 192.80 | 183.81 | 1,392,165 |
| 2025-10-27 | 199.60 | 199.60 | 193.80 | 196.20 | 187.06 | 2,654,643 |
| 2025-10-24 | 199.60 | 199.60 | 192.40 | 195.20 | 186.10 | 1,610,523 |
| 2025-10-23 | 202.00 | 202.00 | 194.40 | 197.00 | 187.82 | 3,196,471 |
| 2025-10-22 | 197.00 | 198.60 | 193.00 | 198.00 | 188.77 | 6,799,045 |
| 2025-10-21 | 188.20 | 194.40 | 188.20 | 192.60 | 183.62 | 5,607,527 |
| 2025-10-20 | 197.60 | 197.60 | 191.60 | 192.40 | 183.43 | 1,181,131 |
← NewerPage 5 of 5 · 254 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.