Grainger PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 213.50 | 214.00 | 209.50 | 210.50 | 198.13 | 1,454,108 |
| 2025-02-20 | 205.50 | 211.50 | 205.50 | 209.50 | 197.19 | 1,646,735 |
| 2025-02-19 | 211.00 | 213.00 | 209.50 | 209.50 | 197.19 | 1,002,811 |
| 2025-02-18 | 210.50 | 212.50 | 209.00 | 211.50 | 199.07 | 1,228,721 |
| 2025-02-17 | 211.00 | 213.50 | 210.00 | 211.00 | 198.60 | 1,829,186 |
| 2025-02-14 | 214.00 | 215.00 | 211.50 | 211.50 | 199.07 | 624,190 |
| 2025-02-13 | 213.00 | 214.50 | 211.50 | 214.00 | 201.43 | 1,051,850 |
| 2025-02-12 | 220.50 | 220.50 | 212.50 | 212.50 | 200.01 | 1,762,683 |
| 2025-02-11 | 218.00 | 218.50 | 214.50 | 215.50 | 202.84 | 1,374,677 |
| 2025-02-10 | 216.00 | 219.50 | 214.50 | 218.50 | 205.66 | 1,210,710 |
| 2025-02-07 | 217.50 | 220.50 | 214.90 | 216.00 | 203.31 | 1,113,468 |
| 2025-02-06 | 220.50 | 222.50 | 218.00 | 218.50 | 205.66 | 1,861,235 |
| 2025-02-05 | 212.50 | 220.50 | 212.00 | 220.50 | 207.54 | 2,056,873 |
| 2025-02-04 | 214.00 | 214.00 | 207.00 | 209.00 | 196.72 | 1,014,046 |
| 2025-02-03 | 209.00 | 212.00 | 208.00 | 209.00 | 196.72 | 1,004,352 |
| 2025-01-31 | 216.50 | 216.50 | 209.50 | 213.00 | 200.48 | 1,973,063 |
| 2025-01-30 | 208.00 | 213.00 | 206.50 | 212.50 | 200.01 | 1,756,323 |
| 2025-01-29 | 211.00 | 212.00 | 208.00 | 208.00 | 195.78 | 1,226,355 |
| 2025-01-28 | 215.00 | 215.00 | 209.25 | 211.00 | 198.60 | 5,965,411 |
| 2025-01-27 | 207.50 | 213.00 | 205.00 | 210.00 | 197.66 | 2,337,863 |
| 2025-01-24 | 211.50 | 212.60 | 209.00 | 209.00 | 196.72 | 1,177,378 |
| 2025-01-23 | 206.50 | 210.50 | 206.50 | 210.00 | 197.66 | 1,499,236 |
| 2025-01-22 | 208.50 | 211.00 | 206.50 | 208.50 | 196.25 | 2,448,243 |
| 2025-01-21 | 216.00 | 216.00 | 209.00 | 209.00 | 196.72 | 2,018,634 |
| 2025-01-20 | 218.50 | 219.00 | 213.50 | 216.00 | 203.31 | 2,047,006 |
| 2025-01-17 | 219.00 | 222.00 | 219.00 | 220.50 | 207.54 | 828,318 |
| 2025-01-16 | 216.50 | 220.50 | 214.00 | 218.50 | 205.66 | 1,592,337 |
| 2025-01-15 | 215.50 | 224.50 | 215.33 | 221.50 | 203.77 | 1,102,392 |
| 2025-01-14 | 220.50 | 220.50 | 214.00 | 214.00 | 196.87 | 2,453,543 |
| 2025-01-13 | 213.00 | 215.50 | 211.50 | 215.50 | 198.25 | 1,508,065 |
| 2025-01-10 | 218.00 | 218.00 | 214.50 | 214.50 | 197.33 | 3,083,036 |
| 2025-01-09 | 215.50 | 218.50 | 213.50 | 217.50 | 200.09 | 2,923,352 |
| 2025-01-08 | 219.00 | 221.50 | 213.00 | 216.00 | 198.71 | 2,401,818 |
| 2025-01-07 | 224.00 | 225.20 | 221.00 | 221.50 | 203.77 | 2,130,775 |
| 2025-01-06 | 228.00 | 228.00 | 222.50 | 224.50 | 206.53 | 887,171 |
| 2025-01-03 | 219.50 | 225.00 | 219.50 | 224.50 | 206.53 | 695,837 |
| 2025-01-02 | 226.00 | 227.00 | 221.54 | 224.50 | 206.53 | 780,411 |
| 2024-12-31 | 222.00 | 226.50 | 220.00 | 225.00 | 206.99 | 1,325,083 |
| 2024-12-30 | 221.50 | 223.50 | 220.53 | 222.00 | 204.23 | 939,993 |
| 2024-12-27 | 224.00 | 224.00 | 221.60 | 222.50 | 204.69 | 528,926 |
| 2024-12-24 | 224.50 | 224.50 | 222.50 | 224.00 | 206.07 | 291,656 |
| 2024-12-23 | 222.50 | 223.50 | 221.00 | 223.50 | 205.61 | 638,266 |
| 2024-12-20 | 216.50 | 225.50 | 216.50 | 223.50 | 205.61 | 2,663,754 |
| 2024-12-19 | 222.00 | 224.00 | 220.00 | 221.50 | 203.77 | 3,233,017 |
| 2024-12-18 | 227.50 | 227.50 | 224.50 | 224.50 | 206.53 | 969,390 |
| 2024-12-17 | 224.50 | 227.50 | 223.50 | 226.00 | 207.91 | 3,293,673 |
| 2024-12-16 | 226.50 | 231.00 | 225.00 | 226.50 | 208.37 | 1,226,771 |
| 2024-12-13 | 228.00 | 233.50 | 228.00 | 230.50 | 212.05 | 1,241,836 |
| 2024-12-12 | 231.50 | 233.50 | 231.00 | 232.50 | 213.89 | 1,748,091 |
| 2024-12-11 | 226.50 | 233.05 | 226.50 | 232.00 | 213.43 | 2,824,444 |
| 2024-12-10 | 235.50 | 235.50 | 229.50 | 231.00 | 212.51 | 2,560,889 |
| 2024-12-09 | 234.50 | 234.50 | 228.50 | 230.00 | 211.59 | 7,106,668 |
| 2024-12-06 | 232.50 | 234.22 | 231.00 | 233.00 | 214.35 | 928,354 |
| 2024-12-05 | 238.00 | 238.00 | 230.50 | 230.50 | 212.05 | 1,796,516 |
| 2024-12-04 | 234.50 | 234.50 | 230.00 | 233.50 | 214.81 | 7,850,505 |
| 2024-12-03 | 234.50 | 235.00 | 230.50 | 231.00 | 212.51 | 4,796,046 |
| 2024-12-02 | 232.50 | 236.00 | 232.00 | 233.50 | 214.81 | 874,656 |
| 2024-11-29 | 231.00 | 238.50 | 231.00 | 234.00 | 215.27 | 828,097 |
| 2024-11-28 | 241.00 | 241.00 | 234.76 | 236.50 | 217.57 | 477,637 |
| 2024-11-27 | 235.00 | 237.00 | 233.00 | 236.50 | 217.57 | 595,841 |
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.