Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	190.20	192.80	189.20	191.80	182.86	1,112,582
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
2025-10-17	195.00	195.00	191.80	193.20	184.20	1,531,164
2025-10-16	193.60	195.60	191.60	195.60	186.48	1,302,916
2025-10-15	197.20	198.20	193.40	193.40	184.39	1,590,132
2025-10-14	194.60	197.80	194.20	196.80	187.63	1,228,671
2025-10-13	190.20	196.00	190.00	195.40	186.29	2,999,329
2025-10-10	192.00	193.80	189.60	190.20	181.34	2,207,544
2025-10-09	192.20	194.00	188.80	192.80	183.81	7,013,775
2025-10-08	189.60	190.60	187.40	188.00	179.24	4,209,642
2025-10-07	186.40	190.02	186.40	189.60	180.76	1,186,316
2025-10-06	191.00	192.40	187.00	189.20	180.38	1,424,226
2025-10-03	187.40	190.80	186.60	190.20	181.34	3,091,063
2025-10-02	188.60	190.20	186.00	187.20	178.48	1,750,471
2025-10-01	196.60	196.60	188.40	189.00	180.19	2,915,753
2025-09-30	190.40	194.02	189.80	194.00	184.96	2,955,993
2025-09-29	185.60	190.60	185.20	190.60	181.72	2,140,754
2025-09-26	183.40	186.63	182.60	185.40	176.76	4,920,367
2025-09-25	181.60	183.00	181.00	182.20	173.71	1,250,458
2025-09-24	181.40	183.99	181.40	183.40	174.85	1,132,462
2025-09-23	181.80	185.20	181.00	181.80	173.33	1,911,037
2025-09-22	178.80	182.40	176.98	182.40	173.90	3,078,186
2025-09-19	183.40	184.60	177.20	179.20	170.85	8,256,024
2025-09-18	182.80	185.40	182.80	183.80	175.23	1,954,193
2025-09-17	184.60	186.00	184.20	184.20	175.62	3,330,515
2025-09-16	186.60	188.20	184.00	184.40	175.81	3,451,688
2025-09-15	187.60	189.40	186.60	187.40	178.67	1,792,300
2025-09-12	188.80	190.60	187.34	187.80	179.05	1,835,435
2025-09-11	191.40	191.60	187.40	189.40	180.57	3,317,064
2025-09-10	188.80	190.63	188.40	190.20	181.34	3,815,903
2025-09-09	191.60	193.60	188.80	190.00	181.15	1,620,720
2025-09-08	192.20	193.88	190.80	191.80	182.86	1,366,737
2025-09-05	193.00	193.00	189.20	191.20	182.29	1,799,524
2025-09-04	187.60	190.00	187.40	189.80	180.95	1,372,422
2025-09-03	186.60	188.80	184.60	188.00	179.24	1,364,271
2025-09-02	195.20	196.20	187.00	187.00	178.29	1,941,970
2025-09-01	194.00	196.20	194.00	195.20	186.10	986,257
2025-08-29	196.20	197.80	194.20	194.20	185.15	3,128,887
2025-08-28	198.60	199.40	195.00	196.80	187.63	1,416,229
2025-08-27	197.60	199.60	197.00	198.00	188.77	941,043
2025-08-26	205.00	205.00	197.20	197.80	188.58	1,649,008
2025-08-22	196.00	201.50	196.00	201.00	191.63	841,856
2025-08-21	202.50	202.50	197.60	199.80	190.49	879,605
2025-08-20	197.60	200.00	197.20	200.00	190.68	1,327,151
2025-08-19	199.20	200.50	198.80	198.80	189.54	1,484,343
2025-08-18	202.50	203.72	199.00	199.60	190.30	2,195,418
2025-08-15	200.00	205.00	199.00	202.00	192.59	1,793,709

← NewerPage 5 of 22 · 1,262 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.