Grainger PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 174.00 | 177.50 | 173.50 | 177.10 | 177.10 | 1,523,497 |
| 2026-10-19 | 178.60 | 178.60 | 174.80 | 175.30 | 175.30 | 1,882,828 |
| 2026-10-16 | 180.00 | 180.00 | 175.14 | 177.20 | 177.20 | 4,691,323 |
| 2026-10-15 | 167.20 | 177.10 | 167.20 | 176.20 | 176.20 | 5,707,019 |
| 2026-10-14 | 168.00 | 171.80 | 166.70 | 170.90 | 170.90 | 2,537,775 |
| 2026-10-13 | 168.10 | 168.10 | 163.80 | 166.70 | 166.70 | 5,529,593 |
| 2026-10-12 | 163.80 | 164.60 | 159.80 | 164.10 | 164.10 | 1,139,739 |
| 2026-10-09 | 158.70 | 164.15 | 158.70 | 162.00 | 162.00 | 1,599,710 |
| 2026-10-08 | 165.00 | 165.00 | 157.50 | 159.90 | 159.90 | 2,716,089 |
| 2026-10-07 | 164.00 | 166.40 | 163.80 | 163.90 | 163.90 | 1,730,715 |
| 2026-10-06 | 161.00 | 166.30 | 161.00 | 166.10 | 166.10 | 2,616,747 |
| 2026-10-05 | 163.00 | 164.40 | 161.80 | 162.80 | 162.80 | 2,071,785 |
| 2026-10-02 | 161.00 | 164.70 | 161.00 | 163.00 | 163.00 | 1,726,930 |
| 2026-10-01 | 163.20 | 167.00 | 161.80 | 162.60 | 162.60 | 1,749,474 |
| 2026-09-30 | 167.40 | 169.80 | 166.80 | 167.20 | 167.20 | 2,549,384 |
| 2026-09-29 | 168.50 | 168.70 | 164.20 | 167.50 | 167.50 | 5,153,986 |
| 2026-09-28 | 167.20 | 167.20 | 163.20 | 164.50 | 164.50 | 2,160,408 |
| 2026-09-25 | 164.00 | 165.80 | 163.00 | 163.30 | 163.30 | 1,402,924 |
| 2026-09-24 | 164.80 | 165.60 | 163.30 | 164.00 | 164.00 | 3,384,781 |
| 2026-09-23 | 167.40 | 169.00 | 164.70 | 164.70 | 164.70 | 1,287,062 |
| 2026-09-22 | 170.10 | 170.20 | 166.00 | 167.10 | 167.10 | 4,611,110 |
| 2026-09-21 | 165.00 | 168.50 | 165.00 | 167.60 | 167.60 | 1,311,848 |
Page 1 of 1 · 22 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.