Grainger PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 238.00 | 238.00 | 231.00 | 233.50 | 214.81 | 587,674 |
| 2024-11-25 | 236.50 | 237.00 | 231.50 | 233.50 | 214.81 | 1,465,911 |
| 2024-11-22 | 233.00 | 237.00 | 232.00 | 235.00 | 216.19 | 877,602 |
| 2024-11-21 | 226.50 | 234.50 | 224.50 | 232.50 | 213.89 | 3,001,527 |
| 2024-11-20 | 227.00 | 227.00 | 220.40 | 222.00 | 204.23 | 1,154,498 |
| 2024-11-19 | 227.00 | 227.00 | 221.90 | 224.50 | 206.53 | 2,281,157 |
| 2024-11-18 | 230.00 | 230.00 | 222.00 | 222.00 | 204.23 | 907,823 |
| 2024-11-15 | 228.50 | 228.50 | 224.50 | 227.00 | 208.83 | 1,046,135 |
| 2024-11-14 | 220.50 | 228.50 | 220.50 | 227.00 | 208.83 | 2,023,747 |
| 2024-11-13 | 225.00 | 225.00 | 218.50 | 221.00 | 203.31 | 4,293,519 |
| 2024-11-12 | 229.00 | 230.50 | 224.50 | 224.50 | 206.53 | 1,046,594 |
| 2024-11-11 | 232.50 | 233.00 | 229.00 | 230.00 | 211.59 | 2,572,192 |
| 2024-11-08 | 230.50 | 230.50 | 226.50 | 229.00 | 210.67 | 2,873,384 |
| 2024-11-07 | 227.00 | 229.50 | 225.50 | 227.00 | 208.83 | 1,664,926 |
| 2024-11-06 | 231.50 | 234.50 | 224.50 | 224.50 | 206.53 | 2,396,316 |
| 2024-11-05 | 228.00 | 232.50 | 227.00 | 230.50 | 212.05 | 1,179,357 |
| 2024-11-04 | 225.00 | 231.50 | 225.00 | 228.00 | 209.75 | 1,710,837 |
| 2024-11-01 | 227.00 | 231.00 | 225.50 | 229.50 | 211.13 | 1,456,843 |
| 2024-10-31 | 231.00 | 233.00 | 224.85 | 227.00 | 208.83 | 2,979,799 |
| 2024-10-30 | 230.00 | 238.00 | 230.00 | 231.50 | 212.97 | 1,143,245 |
| 2024-10-29 | 231.50 | 237.00 | 231.50 | 231.50 | 212.97 | 722,693 |
| 2024-10-28 | 228.50 | 237.50 | 228.50 | 235.00 | 216.19 | 720,727 |
| 2024-10-25 | 241.50 | 241.50 | 232.50 | 233.00 | 214.35 | 2,200,418 |
| 2024-10-24 | 237.50 | 238.70 | 236.00 | 236.00 | 217.11 | 685,480 |
| 2024-10-23 | 233.00 | 239.50 | 233.00 | 236.50 | 217.57 | 820,145 |
| 2024-10-22 | 233.50 | 239.00 | 233.50 | 237.50 | 218.49 | 838,108 |
| 2024-10-21 | 240.00 | 244.00 | 237.85 | 238.50 | 219.41 | 1,798,239 |
| 2024-10-18 | 249.00 | 249.00 | 240.50 | 242.50 | 223.09 | 1,002,010 |
| 2024-10-17 | 241.50 | 246.20 | 241.50 | 243.50 | 224.01 | 1,763,784 |
| 2024-10-16 | 243.50 | 246.50 | 241.00 | 246.50 | 226.77 | 1,730,687 |
| 2024-10-15 | 240.50 | 242.50 | 238.50 | 241.00 | 221.71 | 1,980,649 |
| 2024-10-14 | 236.00 | 242.00 | 236.00 | 240.00 | 220.79 | 1,903,013 |
| 2024-10-11 | 243.00 | 243.00 | 238.00 | 241.50 | 222.17 | 940,970 |
| 2024-10-10 | 236.00 | 240.00 | 235.00 | 237.50 | 218.49 | 2,557,276 |
| 2024-10-09 | 232.00 | 241.00 | 232.00 | 239.00 | 219.87 | 2,060,533 |
| 2024-10-08 | 234.50 | 238.50 | 234.50 | 237.00 | 218.03 | 2,684,923 |
| 2024-10-07 | 248.00 | 248.00 | 237.50 | 240.00 | 220.79 | 3,941,920 |
| 2024-10-04 | 239.50 | 247.50 | 239.50 | 245.00 | 225.39 | 1,572,889 |
| 2024-10-03 | 246.50 | 248.50 | 244.50 | 245.00 | 225.39 | 686,677 |
| 2024-10-02 | 245.00 | 249.50 | 245.00 | 246.50 | 226.77 | 1,095,444 |
| 2024-10-01 | 240.00 | 250.50 | 240.00 | 248.50 | 228.61 | 1,110,691 |
| 2024-09-30 | 252.50 | 252.50 | 244.00 | 245.50 | 225.85 | 1,247,324 |
| 2024-09-27 | 248.50 | 249.50 | 243.85 | 249.50 | 229.53 | 2,172,134 |
| 2024-09-26 | 232.00 | 244.50 | 232.00 | 243.00 | 223.55 | 1,367,805 |
| 2024-09-25 | 233.00 | 241.00 | 233.00 | 237.50 | 218.49 | 1,978,964 |
| 2024-09-24 | 233.50 | 239.00 | 233.50 | 238.50 | 219.41 | 1,451,523 |
| 2024-09-23 | 239.50 | 240.50 | 236.50 | 238.00 | 218.95 | 4,385,199 |
| 2024-09-20 | 241.00 | 242.50 | 236.00 | 239.50 | 220.33 | 3,763,645 |
| 2024-09-19 | 237.00 | 242.50 | 236.50 | 242.50 | 223.09 | 3,342,811 |
| 2024-09-18 | 234.50 | 239.00 | 234.50 | 235.00 | 216.19 | 686,311 |
| 2024-09-17 | 234.50 | 241.00 | 234.50 | 239.00 | 219.87 | 2,575,401 |
| 2024-09-16 | 241.50 | 243.00 | 238.50 | 239.00 | 219.87 | 351,548 |
| 2024-09-13 | 235.00 | 242.00 | 235.00 | 242.00 | 222.63 | 478,193 |
| 2024-09-12 | 234.50 | 237.50 | 234.00 | 237.50 | 218.49 | 542,213 |
| 2024-09-11 | 243.00 | 243.00 | 233.00 | 234.50 | 215.73 | 1,009,396 |
| 2024-09-10 | 233.00 | 240.00 | 233.00 | 239.00 | 219.87 | 731,270 |
| 2024-09-09 | 233.00 | 238.50 | 233.00 | 238.50 | 219.41 | 1,040,539 |
| 2024-09-06 | 236.00 | 239.50 | 236.00 | 237.50 | 218.49 | 1,225,224 |
| 2024-09-05 | 235.50 | 243.00 | 235.50 | 240.00 | 220.79 | 954,091 |
| 2024-09-04 | 235.00 | 240.50 | 233.50 | 239.50 | 220.33 | 875,193 |
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.