Grainger plc (LON:GRI)
London
· Delayed Price · Currency is GBP · Price in GBX 161.30
-2.90 (-1.77%)
Apr 29, 2026, 9:48 AM GMT
Grainger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.50 | 167.80 | 162.50 | 164.20 | 164.20 | -2.20% | 3,053,559 |
| Apr 27, 2026 | 167.00 | 169.83 | 167.00 | 167.90 | 167.90 | -0.47% | 567,569 |
| Apr 24, 2026 | 167.00 | 170.90 | 167.00 | 168.70 | 168.70 | -1.29% | 879,546 |
| Apr 23, 2026 | 169.90 | 172.10 | 169.80 | 170.90 | 170.90 | -0.23% | 1,775,964 |
| Apr 22, 2026 | 171.00 | 173.80 | 171.00 | 171.30 | 171.30 | -0.46% | 1,520,806 |
| Apr 21, 2026 | 168.80 | 174.80 | 168.80 | 172.10 | 172.10 | -0.52% | 3,896,543 |
| Apr 20, 2026 | 175.60 | 175.80 | 172.10 | 173.00 | 173.00 | -2.43% | 735,350 |
| Apr 17, 2026 | 175.80 | 178.20 | 172.70 | 177.30 | 177.30 | 1.49% | 3,121,147 |
| Apr 16, 2026 | 176.00 | 177.80 | 174.20 | 174.70 | 174.70 | 0.69% | 1,302,571 |
| Apr 15, 2026 | 174.70 | 175.30 | 172.40 | 173.50 | 173.50 | -0.29% | 788,776 |
| Apr 14, 2026 | 172.20 | 174.70 | 170.10 | 174.00 | 174.00 | 2.65% | 1,349,580 |
| Apr 13, 2026 | 168.20 | 171.60 | 168.00 | 169.50 | 169.50 | -0.99% | 612,060 |
| Apr 10, 2026 | 170.80 | 171.70 | 166.10 | 171.20 | 171.20 | 1.24% | 2,837,325 |
| Apr 9, 2026 | 170.50 | 170.50 | 167.80 | 169.10 | 169.10 | -0.82% | 954,501 |
| Apr 8, 2026 | 169.90 | 174.40 | 169.90 | 170.50 | 170.50 | 3.90% | 1,811,379 |
| Apr 7, 2026 | 165.00 | 167.00 | 163.40 | 164.10 | 164.10 | -0.55% | 1,649,982 |
| Apr 2, 2026 | 162.20 | 166.40 | 161.80 | 165.00 | 165.00 | - | 1,363,009 |
| Apr 1, 2026 | 165.00 | 167.60 | 162.00 | 165.00 | 165.00 | 1.85% | 2,596,007 |
| Mar 31, 2026 | 160.00 | 164.60 | 160.00 | 162.00 | 162.00 | -0.61% | 3,110,090 |
| Mar 30, 2026 | 159.00 | 163.00 | 158.94 | 163.00 | 163.00 | 2.52% | 1,892,765 |
| Mar 27, 2026 | 160.60 | 161.00 | 157.40 | 159.00 | 159.00 | -0.63% | 2,121,128 |
| Mar 26, 2026 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.37% | 2,439,948 |
| Mar 25, 2026 | 163.40 | 164.00 | 160.20 | 160.60 | 160.60 | 0.50% | 1,535,368 |
| Mar 24, 2026 | 165.60 | 165.60 | 159.80 | 159.80 | 159.80 | -1.24% | 2,713,221 |
| Mar 23, 2026 | 162.00 | 166.40 | 156.60 | 161.80 | 161.80 | -1.46% | 2,623,201 |
| Mar 20, 2026 | 171.40 | 172.20 | 164.20 | 164.20 | 164.20 | -3.07% | 6,653,411 |
| Mar 19, 2026 | 172.00 | 174.60 | 168.80 | 169.40 | 169.40 | -3.75% | 1,968,860 |
| Mar 18, 2026 | 177.80 | 179.00 | 174.40 | 176.00 | 176.00 | 0.23% | 2,018,370 |
| Mar 17, 2026 | 171.60 | 176.47 | 170.00 | 175.60 | 175.60 | 2.21% | 1,488,432 |
| Mar 16, 2026 | 172.20 | 174.20 | 170.80 | 171.80 | 171.80 | -0.23% | 6,421,948 |
| Mar 13, 2026 | 170.00 | 174.40 | 170.00 | 172.20 | 172.20 | - | 1,377,620 |
| Mar 12, 2026 | 173.60 | 175.20 | 172.20 | 172.20 | 172.20 | -1.26% | 1,312,551 |
| Mar 11, 2026 | 178.60 | 179.40 | 173.40 | 174.40 | 174.40 | -2.68% | 1,969,557 |
| Mar 10, 2026 | 179.20 | 182.20 | 178.40 | 179.20 | 179.20 | 1.59% | 1,454,545 |
| Mar 9, 2026 | 177.60 | 178.22 | 171.40 | 176.40 | 176.40 | -2.86% | 2,431,767 |
| Mar 6, 2026 | 187.40 | 187.40 | 180.20 | 181.60 | 181.60 | -0.87% | 1,484,721 |
| Mar 5, 2026 | 184.80 | 185.40 | 181.60 | 183.20 | 183.20 | - | 1,877,197 |
| 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% | 9,257,386 |
| 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% | 1,970,190 |
| Feb 23, 2026 | 192.00 | 193.00 | 189.60 | 189.80 | 189.80 | -1.04% | 3,785,700 |
| 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 | 195.48 | 188.60 | 189.60 | 189.60 | -0.84% | 2,086,291 |
| Feb 5, 2026 | 194.00 | 197.00 | 188.80 | 191.20 | 191.20 | -2.75% | 2,416,734 |
| 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 | 199.25 | 193.20 | 193.60 | 193.60 | -0.21% | 1,224,395 |
| 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 | 195.48 | 189.07 | 189.60 | 189.60 | -0.52% | 1,113,044 |
| Jan 20, 2026 | 197.20 | 197.20 | 188.60 | 190.60 | 190.60 | -1.04% | 1,588,009 |
| 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 | 200.86 | 189.00 | 195.20 | 195.20 | 1.14% | 2,632,242 |
| 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 |