Grainger plc (LON:GRI)
London
· Delayed Price · Currency is GBP · Price in GBX 181.60
-1.60 (-0.87%)
At close: Mar 6, 2026
Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 187.40 | 187.40 | 180.20 | 181.60 | 181.60 | -0.87% | 1,484,527 |
| Mar 5, 2026 | 184.80 | 185.40 | 181.60 | 183.20 | 183.20 | - | 1,862,262 |
| Mar 4, 2026 | 180.00 | 183.60 | 178.20 | 183.20 | 183.20 | 1.44% | 2,278,609 |
| Mar 3, 2026 | 185.60 | 186.80 | 179.60 | 180.60 | 180.60 | -3.63% | 2,387,676 |
| Mar 2, 2026 | 195.60 | 195.60 | 184.60 | 187.40 | 187.40 | -2.40% | 4,316,063 |
| Feb 27, 2026 | 191.20 | 192.60 | 189.20 | 192.00 | 192.00 | 0.95% | 9,256,393 |
| Feb 26, 2026 | 193.40 | 193.40 | 188.20 | 190.20 | 190.20 | 0.63% | 4,365,448 |
| Feb 25, 2026 | 190.00 | 190.20 | 187.40 | 189.00 | 189.00 | 0.43% | 3,640,801 |
| Feb 24, 2026 | 190.20 | 191.40 | 188.20 | 188.20 | 188.20 | -0.84% | 1,970,077 |
| Feb 23, 2026 | 192.00 | 193.00 | 189.60 | 189.80 | 189.80 | -1.04% | 3,785,681 |
| Feb 20, 2026 | 191.80 | 193.80 | 190.30 | 191.80 | 191.80 | 0.63% | 4,105,419 |
| Feb 19, 2026 | 194.00 | 195.85 | 189.00 | 190.60 | 190.60 | 0.53% | 1,104,072 |
| Feb 18, 2026 | 191.60 | 195.80 | 189.00 | 189.60 | 189.60 | -0.84% | 1,377,721 |
| Feb 17, 2026 | 194.00 | 196.10 | 190.00 | 191.20 | 191.20 | 0.42% | 5,295,821 |
| Feb 16, 2026 | 193.40 | 196.00 | 189.00 | 190.40 | 190.40 | -1.75% | 3,862,358 |
| Feb 13, 2026 | 188.00 | 196.50 | 188.00 | 193.80 | 193.80 | 0.62% | 2,542,313 |
| Feb 12, 2026 | 188.60 | 194.67 | 187.60 | 192.60 | 192.60 | 0.84% | 2,635,378 |
| Feb 11, 2026 | 186.60 | 196.18 | 186.60 | 191.00 | 191.00 | -0.10% | 2,128,146 |
| Feb 10, 2026 | 188.80 | 195.20 | 188.60 | 191.20 | 191.20 | 0.31% | 10,312,060 |
| Feb 9, 2026 | 194.00 | 194.00 | 186.60 | 190.60 | 190.60 | 0.53% | 2,244,497 |
| Feb 6, 2026 | 195.20 | 195.20 | 188.60 | 189.60 | 189.60 | -0.84% | 2,082,984 |
| Feb 5, 2026 | 194.00 | 197.00 | 188.80 | 191.20 | 191.20 | -2.75% | 2,319,046 |
| Feb 4, 2026 | 189.00 | 202.79 | 189.00 | 196.60 | 196.60 | 1.55% | 1,487,268 |
| Feb 3, 2026 | 191.60 | 197.83 | 191.00 | 193.60 | 193.60 | - | 1,575,252 |
| Feb 2, 2026 | 198.60 | 198.60 | 193.20 | 193.60 | 193.60 | -0.21% | 1,067,980 |
| Jan 30, 2026 | 193.00 | 199.66 | 193.00 | 194.00 | 194.00 | - | 1,702,631 |
| Jan 29, 2026 | 190.20 | 199.64 | 189.20 | 194.00 | 194.00 | 2.11% | 1,168,299 |
| Jan 28, 2026 | 189.80 | 195.46 | 188.40 | 190.00 | 190.00 | 0.11% | 3,884,881 |
| Jan 27, 2026 | 193.00 | 194.95 | 188.40 | 189.80 | 189.80 | -0.73% | 1,050,540 |
| Jan 26, 2026 | 192.00 | 196.64 | 190.40 | 191.20 | 191.20 | 0.95% | 1,512,611 |
| Jan 23, 2026 | 186.40 | 194.93 | 186.40 | 189.40 | 189.40 | -0.73% | 852,900 |
| Jan 22, 2026 | 191.40 | 195.20 | 188.20 | 190.80 | 190.80 | 0.63% | 2,576,542 |
| Jan 21, 2026 | 191.00 | 191.60 | 189.20 | 189.60 | 189.60 | -0.52% | 1,113,034 |
| Jan 20, 2026 | 197.20 | 197.20 | 188.80 | 190.60 | 190.60 | -1.04% | 1,588,008 |
| Jan 19, 2026 | 193.40 | 198.58 | 191.40 | 192.60 | 192.60 | -1.03% | 1,270,155 |
| Jan 16, 2026 | 199.80 | 199.80 | 191.40 | 194.60 | 194.60 | -0.31% | 8,404,795 |
| Jan 15, 2026 | 192.00 | 196.60 | 189.00 | 195.20 | 195.20 | 1.14% | 2,632,245 |
| Jan 14, 2026 | 193.20 | 194.20 | 190.78 | 193.00 | 187.54 | -0.10% | 1,494,595 |
| Jan 13, 2026 | 195.60 | 195.80 | 192.20 | 193.20 | 187.73 | -0.10% | 1,395,898 |
| Jan 12, 2026 | 194.20 | 195.20 | 192.00 | 193.40 | 187.93 | -0.51% | 1,807,325 |
| Jan 9, 2026 | 197.00 | 198.40 | 193.80 | 194.40 | 188.90 | -1.32% | 2,688,588 |
| Jan 8, 2026 | 191.40 | 200.50 | 190.24 | 197.00 | 191.43 | 3.36% | 7,958,570 |
| Jan 7, 2026 | 184.00 | 190.60 | 179.80 | 190.60 | 185.21 | 6.01% | 2,465,683 |
| Jan 6, 2026 | 183.60 | 183.60 | 179.00 | 179.80 | 174.71 | -0.33% | 1,314,371 |
| Jan 5, 2026 | 176.60 | 182.60 | 176.60 | 180.40 | 175.30 | -0.33% | 3,081,924 |
| Jan 2, 2026 | 183.20 | 183.20 | 180.00 | 181.00 | 175.88 | -0.66% | 6,299,629 |
| Dec 31, 2025 | 183.80 | 183.80 | 181.00 | 182.20 | 177.05 | - | 463,153 |
| Dec 30, 2025 | 181.60 | 182.60 | 180.40 | 182.20 | 177.05 | 0.22% | 996,649 |
| Dec 29, 2025 | 181.00 | 182.60 | 179.40 | 181.80 | 176.66 | 0.89% | 747,724 |
| Dec 24, 2025 | 177.40 | 184.20 | 177.40 | 180.20 | 175.10 | -0.22% | 248,234 |
| Dec 23, 2025 | 185.20 | 185.20 | 180.39 | 180.60 | 175.49 | -0.77% | 876,293 |
| Dec 22, 2025 | 179.20 | 182.40 | 179.20 | 182.00 | 176.85 | 0.89% | 1,274,586 |
| Dec 19, 2025 | 178.20 | 182.97 | 178.20 | 180.40 | 175.30 | -1.20% | 6,643,823 |
| Dec 18, 2025 | 180.60 | 183.00 | 180.20 | 182.60 | 177.43 | 1.44% | 1,654,753 |
| Dec 17, 2025 | 182.00 | 183.40 | 179.20 | 180.00 | 174.91 | -0.44% | 2,829,965 |
| Dec 16, 2025 | 180.40 | 182.20 | 180.00 | 180.80 | 175.69 | 0.44% | 4,763,232 |
| Dec 15, 2025 | 175.00 | 181.20 | 175.00 | 180.00 | 174.91 | 0.56% | 1,012,896 |
| Dec 12, 2025 | 180.80 | 180.80 | 177.80 | 179.00 | 173.94 | 0.45% | 1,287,056 |
| Dec 11, 2025 | 177.40 | 179.00 | 176.60 | 178.20 | 173.16 | 0.45% | 875,428 |
| Dec 10, 2025 | 179.60 | 180.40 | 177.40 | 177.40 | 172.38 | -0.89% | 2,243,893 |
| Dec 9, 2025 | 180.00 | 183.80 | 179.00 | 179.00 | 173.94 | -1.00% | 1,963,197 |
| Dec 8, 2025 | 182.40 | 187.20 | 180.80 | 180.80 | 175.69 | -2.69% | 2,015,732 |
| Dec 5, 2025 | 183.00 | 188.00 | 183.00 | 185.80 | 180.54 | - | 2,654,969 |
| Dec 4, 2025 | 185.40 | 188.60 | 184.80 | 185.80 | 180.54 | 0.43% | 2,317,057 |
| Dec 3, 2025 | 187.80 | 187.80 | 181.89 | 185.00 | 179.77 | 0.65% | 2,027,750 |
| Dec 2, 2025 | 184.00 | 184.60 | 182.60 | 183.80 | 178.60 | 0.11% | 3,488,583 |
| Dec 1, 2025 | 189.40 | 189.40 | 182.40 | 183.60 | 178.41 | -0.76% | 1,735,115 |
| Nov 28, 2025 | 186.00 | 186.40 | 184.00 | 185.00 | 179.77 | -0.64% | 1,592,021 |
| Nov 27, 2025 | 190.00 | 190.00 | 184.20 | 186.20 | 180.93 | 0.11% | 2,377,948 |
| Nov 26, 2025 | 183.80 | 187.60 | 181.20 | 186.00 | 180.74 | 0.65% | 3,655,157 |
| Nov 25, 2025 | 182.60 | 185.40 | 180.60 | 184.80 | 179.57 | 1.20% | 1,396,865 |
| Nov 24, 2025 | 181.60 | 183.80 | 181.00 | 182.60 | 177.43 | -0.22% | 1,995,229 |
| Nov 21, 2025 | 180.00 | 184.60 | 179.12 | 183.00 | 177.82 | 1.44% | 2,294,736 |
| Nov 20, 2025 | 185.20 | 191.62 | 180.40 | 180.40 | 175.30 | -4.35% | 4,454,235 |
| Nov 19, 2025 | 192.20 | 192.20 | 186.80 | 188.60 | 183.26 | 0.11% | 2,225,049 |
| Nov 18, 2025 | 191.00 | 191.00 | 187.00 | 188.40 | 183.07 | -0.32% | 1,263,282 |
| Nov 17, 2025 | 188.20 | 192.20 | 188.20 | 189.00 | 183.65 | -1.05% | 989,460 |
| Nov 14, 2025 | 192.20 | 196.20 | 190.40 | 191.00 | 185.60 | -2.95% | 928,194 |
| Nov 13, 2025 | 193.80 | 197.80 | 193.80 | 196.80 | 191.23 | 0.61% | 1,212,969 |
| Nov 12, 2025 | 194.40 | 199.60 | 194.40 | 195.60 | 190.07 | -1.71% | 1,105,783 |
| Nov 11, 2025 | 194.40 | 199.00 | 194.20 | 199.00 | 193.37 | 2.58% | 2,389,150 |
| Nov 10, 2025 | 195.60 | 195.60 | 192.00 | 194.00 | 188.51 | 1.15% | 1,259,621 |
| Nov 7, 2025 | 190.20 | 192.80 | 189.20 | 191.80 | 186.37 | 0.52% | 1,112,581 |
| Nov 6, 2025 | 191.20 | 193.80 | 190.52 | 190.80 | 185.40 | -0.21% | 1,635,440 |
| Nov 5, 2025 | 188.20 | 191.60 | 188.20 | 191.20 | 185.79 | 1.49% | 1,318,159 |
| Nov 4, 2025 | 185.20 | 190.80 | 185.20 | 188.40 | 183.07 | 0.75% | 1,632,973 |
| Nov 3, 2025 | 191.00 | 191.00 | 185.80 | 187.00 | 181.71 | -0.21% | 1,173,309 |
| Oct 31, 2025 | 187.40 | 189.40 | 187.20 | 187.40 | 182.10 | -0.64% | 1,991,095 |
| Oct 30, 2025 | 194.80 | 194.80 | 187.60 | 188.60 | 183.26 | -1.46% | 1,300,532 |
| Oct 29, 2025 | 193.00 | 194.00 | 190.40 | 191.40 | 185.99 | -0.73% | 1,873,626 |
| Oct 28, 2025 | 191.60 | 196.40 | 191.60 | 192.80 | 187.35 | -1.73% | 1,392,162 |
| Oct 27, 2025 | 199.60 | 199.60 | 193.80 | 196.20 | 190.65 | 0.51% | 2,618,888 |
| Oct 24, 2025 | 199.60 | 199.60 | 192.40 | 195.20 | 189.68 | -0.91% | 1,610,522 |
| Oct 23, 2025 | 202.00 | 202.00 | 194.40 | 197.00 | 191.43 | -0.51% | 3,196,471 |
| Oct 22, 2025 | 197.00 | 198.60 | 193.00 | 198.00 | 192.40 | 2.80% | 6,799,042 |
| Oct 21, 2025 | 188.20 | 194.40 | 188.20 | 192.60 | 187.15 | 0.10% | 5,607,529 |
| Oct 20, 2025 | 197.60 | 197.60 | 191.60 | 192.40 | 186.96 | -0.41% | 1,181,124 |
| Oct 17, 2025 | 195.00 | 195.00 | 191.80 | 193.20 | 187.73 | -1.23% | 1,521,959 |
| Oct 16, 2025 | 193.60 | 195.60 | 191.60 | 195.60 | 190.07 | 1.14% | 1,302,913 |
| Oct 15, 2025 | 197.20 | 198.20 | 193.40 | 193.40 | 187.93 | -1.73% | 1,590,130 |