Grainger PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	225.00	225.00	221.50	223.50	210.37	1,062,038
2025-05-20	230.00	230.00	224.50	225.00	211.78	763,969
2025-05-19	223.50	228.50	221.50	228.00	214.60	1,519,247
2025-05-16	220.00	225.00	218.50	225.00	211.78	2,114,414
2025-05-15	224.00	228.54	212.00	219.50	206.60	4,488,743
2025-05-14	217.00	217.00	212.00	213.50	200.95	13,862,281
2025-05-13	218.00	218.00	211.50	213.00	200.48	1,790,499
2025-05-12	220.50	220.50	214.50	216.50	203.78	2,305,619
2025-05-09	211.00	218.58	211.00	217.50	204.72	1,496,950
2025-05-08	216.00	218.00	214.90	216.00	203.31	1,695,006
2025-05-07	216.00	217.50	213.50	216.50	203.78	1,342,243
2025-05-06	224.00	224.00	215.00	217.00	204.25	1,344,318
2025-05-02	217.50	220.50	216.50	219.00	206.13	914,837
2025-05-01	218.00	218.00	213.50	217.00	204.25	1,278,354
2025-04-30	218.50	218.50	212.50	215.00	202.37	1,924,505
2025-04-29	214.00	218.00	213.50	213.50	200.95	3,385,172
2025-04-28	217.00	219.00	214.50	215.00	202.37	1,106,675
2025-04-25	216.00	218.00	215.00	217.50	204.72	786,592
2025-04-24	213.50	219.11	211.50	216.00	203.31	911,804
2025-04-23	214.00	215.00	211.00	213.00	200.48	1,126,204
2025-04-22	210.00	213.00	209.50	212.00	199.54	940,434
2025-04-17	209.50	212.00	208.00	210.50	198.13	1,097,635
2025-04-16	209.50	211.50	209.00	210.50	198.13	955,005
2025-04-15	203.50	211.00	203.50	211.00	198.60	1,292,826
2025-04-14	203.00	204.50	200.50	204.50	192.48	767,067
2025-04-11	195.80	203.00	194.00	200.00	188.25	1,928,958
2025-04-10	193.80	198.80	193.80	195.20	183.73	1,317,244
2025-04-09	193.40	193.40	184.40	187.00	176.01	1,511,707
2025-04-08	188.00	195.00	187.60	193.40	182.04	2,210,352
2025-04-07	193.20	198.60	187.60	189.00	177.89	2,240,616
2025-04-04	206.00	208.00	197.40	198.00	186.37	3,518,444
2025-04-03	201.00	209.00	199.00	206.00	193.90	1,383,698
2025-04-02	203.50	206.00	201.00	203.00	191.07	998,414
2025-04-01	203.50	207.50	201.00	204.50	192.48	621,369
2025-03-31	205.50	207.00	202.50	203.50	191.54	929,976
2025-03-28	202.50	208.00	201.50	207.00	194.84	980,595
2025-03-27	201.50	208.00	201.00	203.50	191.54	2,008,933
2025-03-26	205.50	205.50	202.00	203.50	191.54	1,002,007
2025-03-25	204.50	207.50	201.00	203.00	191.07	1,733,561
2025-03-24	204.00	209.50	202.00	203.50	191.54	863,623
2025-03-21	201.00	207.50	201.00	207.00	194.84	3,029,470
2025-03-20	203.00	206.00	201.50	205.00	192.95	3,246,813
2025-03-19	203.50	205.00	202.00	202.50	190.60	704,540
2025-03-18	209.50	209.50	204.00	204.00	192.01	442,324
2025-03-17	206.00	206.00	201.00	205.00	192.95	741,941
2025-03-14	200.00	202.50	198.00	201.50	189.66	1,043,053
2025-03-13	200.00	203.00	198.20	199.00	187.31	1,918,082
2025-03-12	203.00	205.00	200.00	202.50	190.60	1,712,707
2025-03-11	200.00	207.50	200.00	202.00	190.13	2,444,107
2025-03-10	204.00	206.00	202.50	203.50	191.54	3,760,145
2025-03-07	197.20	203.00	196.40	203.00	191.07	1,285,998
2025-03-06	200.00	203.00	197.40	198.00	186.37	1,368,032
2025-03-05	203.00	207.50	200.50	202.00	190.13	1,256,697
2025-03-04	205.00	209.00	205.00	205.50	193.42	1,886,216
2025-03-03	205.00	208.50	204.50	207.00	194.84	1,821,823
2025-02-28	212.50	212.50	205.69	207.50	195.31	3,987,029
2025-02-27	208.50	210.50	206.50	207.50	195.31	1,160,696
2025-02-26	211.50	213.00	209.44	210.00	197.66	786,169
2025-02-25	214.50	214.50	209.00	211.50	199.07	1,202,710
2025-02-24	210.00	214.50	209.00	210.50	198.13	2,505,435

← NewerPage 7 of 22 · 1,267 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.