GRI.L - Grainger plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2019218.80223.00218.80223.00223.002,990,127
Jan 18, 2019217.40222.00217.40221.00221.00931,812
Jan 17, 2019214.40217.40213.80217.40217.402,292,333
Jan 16, 2019216.40220.00213.80214.80214.801,190,693
Jan 15, 2019213.60217.80213.60216.80216.802,357,993
Jan 14, 2019214.80216.60213.40215.40215.401,304,570
Jan 11, 2019214.40218.80214.00216.00216.001,359,431
Jan 10, 2019216.80219.20215.20215.60215.601,439,174
Jan 09, 2019215.00218.80215.00216.80216.801,399,408
Jan 08, 2019213.00218.80213.00217.20217.201,478,432
Jan 07, 2019208.20213.40208.00213.20213.201,003,181
Jan 04, 2019208.00210.40207.40207.80207.80971,920
Jan 03, 2019205.00208.40204.00207.00207.001,178,339
Jan 02, 2019208.80210.20206.00206.20206.20927,749
Dec 31, 2018205.00210.80205.00209.80209.80656,186
Dec 28, 2018206.60208.20205.40207.60207.601,216,381
Dec 27, 2018205.00208.20205.00205.80205.80853,908
Dec 24, 2018209.00209.80205.00205.80205.80411,343
Dec 21, 2018212.00214.40208.40209.00209.003,015,768
Dec 20, 2018212.00214.20209.20212.20212.201,868,276
Dec 19, 2018212.40216.40212.20214.00214.002,353,588
Dec 18, 2018211.40218.00209.20215.80215.803,454,111
Dec 17, 2018213.20213.20210.40211.80211.801,870,081
Dec 14, 2018208.40213.20206.60212.60212.602,161,502
Dec 13, 2018214.60215.40205.80209.80209.805,751,121
Dec 13, 20183.52 Dividend
Dec 12, 2018213.40219.80212.00218.80215.283,714,432
Dec 11, 2018207.80217.60207.80214.40210.953,294,946
Dec 10, 2018222.00222.20207.20211.20207.803,189,938
Dec 07, 2018221.80225.40220.20221.60218.033,683,104
Dec 06, 2018225.60230.00221.20223.60220.001,844,971
Dec 05, 2018222.00233.20222.00227.20223.544,881,364
Dec 04, 2018230.20231.20222.80224.20220.592,225,048
Dec 03, 2018230.00236.00227.80229.00225.322,663,135
Nov 30, 2018234.34234.34227.82229.27225.581,379,007
Nov 29, 2018228.37231.45228.19230.54226.83917,874
Nov 28, 2018234.89236.70229.82230.18226.471,008,883
Nov 27, 2018233.44235.97231.99234.34230.572,078,825
Nov 26, 2018234.89237.24233.08235.07231.292,797,901
Nov 23, 2018235.25235.43232.71234.89231.11295,342
Nov 22, 2018233.98237.42233.26233.98230.22556,703
Nov 21, 2018234.16236.52233.80235.43231.64814,542
Nov 20, 2018236.88239.23233.62234.52230.751,281,984
Nov 19, 2018238.15243.76237.96239.23235.381,419,636
Nov 16, 2018245.57248.65235.79239.96236.101,093,924
Nov 15, 2018245.57253.54244.12247.02243.051,500,565
Nov 14, 2018261.69261.69244.49251.55247.501,695,461
Nov 13, 2018261.51263.68260.60263.50259.26613,314
Nov 12, 2018262.41264.04257.16260.42256.23765,409
Nov 09, 2018256.26265.31256.26262.23258.01464,173
Nov 08, 2018255.35263.14255.35262.41258.19793,232
Nov 07, 2018256.44258.25254.45256.44252.31775,183
Nov 06, 2018253.18254.63251.19253.72249.64448,945
Nov 05, 2018251.73256.08251.19251.55247.50405,927
Nov 02, 2018251.73254.26250.46252.82248.75649,452
Nov 01, 2018246.48251.91245.93250.28246.25903,310
Oct 31, 2018250.64250.64241.41245.39241.441,432,758
Oct 30, 2018249.92250.10247.02247.93243.94640,496
Oct 29, 2018247.93251.91246.66249.38245.36548,978
Oct 26, 2018247.20248.11244.67246.12242.16678,358
Oct 25, 2018249.38254.26246.84248.29244.29461,173
Oct 24, 2018249.56252.27249.01249.92245.90605,750
Oct 23, 2018257.34257.52247.20248.11244.12936,448
Oct 22, 2018259.88262.23257.70258.07253.92654,275
Oct 19, 2018254.81261.33254.45257.34253.20965,158
Oct 18, 2018257.16258.43255.17256.08251.96637,645
Oct 17, 2018256.26256.26252.45255.71251.60678,106
Oct 16, 2018250.46252.82245.39252.27248.211,401,084
Oct 15, 2018250.82251.91246.12246.66242.69872,721
Oct 12, 2018254.99258.43251.73251.91247.86966,776
Oct 11, 2018260.24260.24255.17255.89251.781,249,410
Oct 10, 2018265.67265.86260.96261.87257.66495,192
Oct 09, 2018270.02271.47265.13265.67261.40760,506
Oct 08, 2018272.19272.19267.12268.03263.721,238,909
Oct 05, 2018268.93270.74265.49270.74266.39684,183
Oct 04, 2018269.48270.38267.48268.93264.61506,894
Oct 03, 2018273.28273.28270.38272.01267.64381,810
Oct 02, 2018267.12272.74267.12272.19267.81454,635
Oct 01, 2018272.56276.00271.83272.92268.53568,482
Sep 28, 2018272.56272.56268.93271.65267.28740,609
Sep 27, 2018275.27275.27270.38270.38266.03313,068
Sep 26, 2018273.28274.91271.83274.37269.95301,870
Sep 25, 2018274.73274.73272.56273.28268.88340,654
Sep 24, 2018273.28276.90273.28274.18269.77541,885
Sep 21, 2018274.18276.00273.46275.09270.671,514,893
Sep 20, 2018273.64275.27273.64275.27270.84435,190
Sep 19, 2018275.27277.08273.82273.82269.42926,832
Sep 18, 2018280.52280.52274.18277.08272.63442,412
Sep 17, 2018276.36277.45275.09276.90272.45518,427
Sep 14, 2018276.18279.44274.73276.18271.73690,400
Sep 13, 2018267.12285.05267.12275.27270.842,098,395
Sep 12, 2018271.47271.47268.57270.56266.21674,836
Sep 11, 2018267.12272.19267.12269.11264.79472,925
Sep 10, 2018270.56272.56269.30270.38266.03411,307
Sep 07, 2018272.37272.92268.57270.93266.57722,348
Sep 06, 2018272.56276.00272.37272.37267.992,290,382
Sep 05, 2018274.18275.09272.37274.73270.31568,226
Sep 04, 2018273.46278.53273.46276.00271.56758,650
Sep 03, 2018278.89279.26275.27277.45272.98508,880
Aug 31, 2018272.56280.34272.56277.99273.52572,315
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...