tiprankstipranks
Grainger PLC (GB:GRI)
LSE:GRI
UK Market

Grainger (GRI) Historical Prices

Compare
24 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
202.50
208.00
201.50
207.00
207.00
+1.72%
980,512
0.59
Mar 27, 2025
201.50
208.00
201.00
203.50
203.50
0.00%
2,008,892
1.23
Mar 26, 2025
205.50
205.50
202.00
203.50
203.50
+0.25%
1,001,954
0.62
Mar 25, 2025
204.50
207.50
201.00
203.00
203.00
-0.25%
1,731,659
1.08
Mar 24, 2025
204.00
209.50
202.00
203.50
203.50
-1.69%
863,218
0.53
Mar 21, 2025
201.00
207.50
201.00
207.00
207.00
+0.98%
3,029,456
1.85
Mar 20, 2025
203.00
206.00
201.50
205.00
205.00
+1.23%
3,246,854
2.03
Mar 19, 2025
203.50
205.00
202.00
202.50
202.50
-0.74%
704,586
0.43
Mar 18, 2025
209.50
209.50
204.00
204.00
204.00
-0.49%
442,441
0.27
Mar 17, 2025
206.00
206.00
201.00
205.00
205.00
+1.74%
742,018
0.45
Mar 14, 2025
200.00
202.50
198.00
201.50
201.50
+1.26%
1,042,945
0.62
Mar 13, 2025
200.00
203.00
198.20
199.00
199.00
-1.73%
1,887,246
1.12
Mar 12, 2025
203.00
205.00
200.00
202.50
202.50
+0.25%
1,712,610
1.00
Mar 11, 2025
200.00
207.50
200.00
202.00
202.00
-0.74%
2,360,732
1.34
Mar 10, 2025
204.00
206.00
202.50
203.50
203.50
+0.25%
3,753,758
2.18
Mar 07, 2025
197.20
203.00
196.40
203.00
203.00
+2.53%
1,285,987
0.74
Mar 06, 2025
200.00
203.00
197.40
198.00
198.00
-1.98%
1,368,027
0.75
Mar 05, 2025
203.00
207.50
200.50
202.00
202.00
-1.70%
1,256,634
0.67
Mar 04, 2025
205.00
209.00
205.00
205.50
205.50
-0.72%
1,884,915
1.01
Mar 03, 2025
205.00
208.50
204.50
207.00
207.00
-0.24%
1,820,463
0.98
Feb 28, 2025
212.50
212.50
205.69
207.50
207.50
0.00%
3,987,029
2.22
Feb 27, 2025
208.50
210.50
206.50
207.50
207.50
-1.19%
1,160,697
0.65
Feb 26, 2025
211.50
213.00
209.44
210.00
210.00
-0.71%
786,169
0.44
Feb 25, 2025
214.50
214.50
209.00
211.50
211.50
+0.48%
1,202,710
0.67
Feb 24, 2025
210.00
214.50
209.00
210.50
210.50
0.00%
2,505,435
1.42
Feb 21, 2025
213.50
214.00
209.50
210.50
210.50
+0.48%
1,455,597
0.82
Feb 20, 2025
205.50
211.50
205.50
209.50
209.50
0.00%
943,735
0.53
Feb 19, 2025
211.00
213.00
209.50
209.50
209.50
-0.95%
1,002,811
0.56
Feb 18, 2025
210.50
212.50
209.00
211.50
211.50
+0.24%
1,228,720
0.68
Feb 17, 2025
211.00
213.50
210.00
211.00
211.00
-0.24%
1,829,186
1.02
Feb 14, 2025
214.00
215.00
211.50
211.50
211.50
-1.17%
624,190
0.35
Feb 13, 2025
213.00
214.50
211.50
214.00
214.00
+0.71%
1,051,850
0.57
Feb 12, 2025
220.50
220.50
212.50
212.50
212.50
-1.39%
1,707,914
0.92
Feb 11, 2025
218.00
218.50
214.50
215.50
215.50
-1.37%
1,374,677
0.74
Feb 10, 2025
216.00
219.50
214.50
218.50
218.50
+1.16%
1,210,710
0.64
Feb 07, 2025
217.50
220.50
214.90
216.00
216.00
-1.14%
1,113,467
0.59
Feb 06, 2025
220.50
222.50
218.00
218.50
218.50
-0.91%
1,861,236
0.98
Feb 05, 2025
212.50
220.50
212.00
220.50
220.50
+5.50%
2,056,873
1.09
Feb 04, 2025
214.00
214.00
207.00
209.00
209.00
0.00%
1,014,041
0.53
Feb 03, 2025
209.00
212.00
208.00
209.00
209.00
-1.88%
1,004,292
0.53
Jan 31, 2025
216.50
216.50
209.50
213.00
213.00
+0.24%
1,973,064
1.03
Jan 30, 2025
208.00
213.00
206.50
212.50
212.50
+2.16%
1,756,323
0.92
Jan 29, 2025
211.00
212.00
208.00
208.00
208.00
-1.42%
1,226,355
0.64
Jan 28, 2025
215.00
215.00
209.25
211.00
211.00
+0.48%
5,965,410
3.28
Jan 27, 2025
207.50
213.00
205.00
210.00
210.00
+0.48%
2,337,863
1.29
Jan 24, 2025
211.50
212.60
209.00
209.00
209.00
-0.48%
1,177,378
0.65
Jan 23, 2025
206.50
210.50
206.50
210.00
210.00
+0.72%
1,499,236
0.83
Jan 22, 2025
208.50
211.00
206.50
208.50
208.50
-0.24%
2,447,132
1.38
Jan 21, 2025
216.00
216.00
209.00
209.00
209.00
-3.24%
2,018,634
1.14
Jan 20, 2025
218.50
219.00
213.50
216.00
216.00
-2.04%
2,047,006
1.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis