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 |
| 2026-09-18 | 166.20 | 167.70 | 165.10 | 165.10 | 165.10 | 3,743,774 |
| 2026-09-17 | 165.20 | 169.30 | 165.20 | 167.70 | 167.70 | 3,818,466 |
| 2026-09-16 | 165.00 | 169.00 | 165.00 | 167.70 | 167.70 | 6,212,878 |
| 2026-09-15 | 168.50 | 168.50 | 163.10 | 165.90 | 165.90 | 2,883,211 |
| 2026-09-14 | 165.90 | 166.80 | 164.00 | 164.70 | 164.70 | 2,846,397 |
| 2026-09-11 | 165.50 | 167.90 | 165.50 | 165.90 | 165.90 | 2,045,074 |
| 2026-09-10 | 172.00 | 172.00 | 166.10 | 166.10 | 166.10 | 2,269,211 |
| 2026-09-09 | 169.00 | 170.70 | 168.00 | 168.00 | 168.00 | 1,832,361 |
| 2026-09-08 | 169.00 | 173.40 | 169.00 | 171.00 | 171.00 | 1,469,639 |
| 2026-09-07 | 168.60 | 172.20 | 167.50 | 170.40 | 170.40 | 3,030,734 |
| 2026-09-04 | 168.30 | 169.90 | 166.70 | 168.00 | 168.00 | 3,769,042 |
| 2026-09-03 | 170.20 | 170.30 | 165.70 | 168.30 | 168.30 | 999,894 |
| 2026-09-02 | 167.40 | 169.30 | 166.80 | 167.40 | 167.40 | 4,982,076 |
| 2026-09-01 | 172.90 | 174.30 | 167.40 | 168.20 | 168.20 | 5,330,564 |
| 2026-08-28 | 174.80 | 174.80 | 172.60 | 173.70 | 173.70 | 4,126,842 |
| 2026-08-27 | 178.50 | 178.50 | 172.20 | 173.10 | 173.10 | 3,067,483 |
| 2026-08-26 | 179.00 | 179.00 | 175.30 | 175.30 | 175.30 | 3,089,831 |
| 2026-08-25 | 179.00 | 179.90 | 175.50 | 175.50 | 175.50 | 3,155,095 |
| 2026-08-24 | 179.10 | 180.30 | 177.00 | 178.00 | 178.00 | 3,113,958 |
| 2026-08-21 | 174.00 | 178.90 | 174.00 | 178.60 | 178.60 | 1,680,584 |
| 2026-08-20 | 172.50 | 176.60 | 172.50 | 176.60 | 176.60 | 3,064,343 |
| 2026-08-19 | 174.50 | 174.50 | 170.70 | 174.10 | 174.10 | 3,934,959 |
| 2026-08-18 | 173.10 | 174.70 | 172.51 | 173.20 | 173.20 | 1,479,725 |
| 2026-08-17 | 175.10 | 178.60 | 174.20 | 174.20 | 174.20 | 1,790,085 |
| 2026-08-14 | 178.90 | 178.90 | 174.90 | 176.10 | 176.10 | 746,037 |
| 2026-08-13 | 176.80 | 177.70 | 174.80 | 177.00 | 177.00 | 3,514,386 |
| 2026-08-12 | 173.80 | 177.00 | 173.30 | 175.00 | 175.00 | 2,948,366 |
| 2026-08-11 | 172.00 | 177.20 | 172.00 | 173.90 | 173.90 | 1,150,101 |
| 2026-08-10 | 176.70 | 179.40 | 172.40 | 173.80 | 173.80 | 1,431,848 |
| 2026-08-07 | 176.00 | 176.30 | 172.40 | 176.30 | 176.30 | 1,458,135 |
| 2026-08-06 | 178.40 | 178.40 | 172.80 | 174.00 | 174.00 | 1,006,160 |
| 2026-08-05 | 177.00 | 177.00 | 173.80 | 174.20 | 174.20 | 3,312,278 |
| 2026-08-04 | 175.00 | 175.50 | 172.20 | 174.70 | 174.70 | 2,423,139 |
| 2026-08-03 | 174.20 | 176.50 | 172.30 | 173.10 | 173.10 | 1,996,326 |
| 2026-07-31 | 176.60 | 179.30 | 174.50 | 174.50 | 174.50 | 1,938,614 |
| 2026-07-30 | 172.00 | 178.70 | 172.00 | 175.70 | 175.70 | 913,353 |
| 2026-07-29 | 175.50 | 179.60 | 174.10 | 174.60 | 174.60 | 13,698,126 |
| 2026-07-28 | 180.00 | 180.00 | 175.80 | 176.00 | 176.00 | 3,026,372 |
Page 1 of 3 · 128 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.