GRI.L - Grainger plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2018305.80305.80303.00304.60304.60515,636
Aug 17, 2018305.20305.20302.20305.20305.20286,890
Aug 16, 2018298.20305.80298.20305.40305.40698,126
Aug 15, 2018299.40303.20299.40301.20301.20546,937
Aug 14, 2018302.60302.60299.00301.40301.40368,025
Aug 13, 2018300.00302.80296.60301.20301.20321,366
Aug 10, 2018303.00303.80300.40302.60302.60604,250
Aug 09, 2018306.00306.00302.80304.80304.80357,310
Aug 08, 2018302.20305.00299.40304.80304.80755,105
Aug 07, 2018300.60302.00298.80302.00302.00929,518
Aug 06, 2018304.40305.00300.40301.00301.00527,811
Aug 03, 2018306.80306.80300.20304.80304.80795,702
Aug 02, 2018305.00306.20300.20300.20300.20491,002
Aug 01, 2018306.00309.20304.20305.00305.00673,965
Jul 31, 2018305.40308.00303.60306.40306.40572,073
Jul 30, 2018303.20309.40303.20306.00306.00474,555
Jul 27, 2018302.80305.20302.00305.20305.20625,173
Jul 26, 2018305.80307.20300.60303.80303.80472,291
Jul 25, 2018300.00306.40299.60305.20305.201,052,382
Jul 24, 2018297.40300.60297.40300.00300.001,200,207
Jul 23, 2018300.80301.80299.60299.60299.60596,658
Jul 20, 2018307.00308.20301.00302.00302.00762,675
Jul 19, 2018306.60309.20306.60307.80307.80639,960
Jul 18, 2018308.00309.40307.60309.00309.00636,647
Jul 17, 2018307.60309.00306.80306.80306.801,454,659
Jul 16, 2018300.00309.00300.00308.16308.161,382,971
Jul 13, 2018301.80308.20301.80307.20307.20618,653
Jul 12, 2018302.00305.40300.20304.40304.40460,035
Jul 11, 2018300.00303.60300.00303.20303.20397,509
Jul 10, 2018298.00304.00297.00303.60303.60801,112
Jul 09, 2018303.00303.00298.40299.60299.60724,209
Jul 06, 2018302.20303.80300.20301.20301.20440,036
Jul 05, 2018305.00305.00298.00302.00302.00837,043
Jul 04, 2018307.00307.00303.00304.40304.40407,225
Jul 03, 2018305.00306.40304.20305.00305.00551,443
Jul 02, 2018307.20308.40304.20304.20304.20414,902
Jun 29, 2018307.60309.00305.60308.00308.00622,962
Jun 28, 2018307.00308.40305.80307.40307.40487,435
Jun 27, 2018309.00309.00305.20307.80307.80933,255
Jun 26, 2018311.60312.40306.20308.00308.00736,417
Jun 25, 2018309.80314.00307.40311.20311.201,024,708
Jun 22, 2018309.40313.00307.60312.40312.40703,139
Jun 21, 2018314.80315.20308.80310.00310.00565,455
Jun 20, 2018318.60319.80314.60314.60314.60580,640
Jun 19, 2018317.40319.80315.00316.40316.401,044,971
Jun 18, 2018320.20320.20318.20319.00319.001,593,688
Jun 15, 2018319.20320.80318.40320.80320.801,733,543
Jun 14, 2018320.00321.60318.20319.80319.802,295,891
Jun 13, 2018319.40323.20319.40321.20321.201,688,857
Jun 12, 2018321.60321.60318.00319.00319.001,173,926
Jun 11, 2018317.40323.00317.40321.40321.401,932,937
Jun 08, 2018312.80318.40311.60317.20317.20618,507
Jun 07, 2018314.40316.80314.40315.40315.401,341,772
Jun 06, 2018314.20316.80313.60315.40315.40632,739
Jun 05, 2018312.20314.20311.40314.20314.20782,445
Jun 04, 2018309.00314.80309.00313.60313.60861,992
Jun 01, 2018308.60308.80305.20308.20308.20725,384
May 31, 2018304.40307.60304.00305.60305.601,037,416
May 30, 2018302.60306.00301.60303.20303.20862,912
May 29, 2018304.60305.40301.80302.00302.00725,759
May 25, 2018308.00310.80306.20306.80306.80603,331
May 24, 2018306.80308.60306.00306.80306.80875,392
May 24, 20181.74 Dividend
May 23, 2018312.20314.80304.20306.80305.061,673,615
May 22, 2018315.60319.80315.60315.60313.81979,014
May 21, 2018313.80315.80312.00315.00313.21727,250
May 18, 2018320.00320.00308.60311.20309.441,335,608
May 17, 2018313.60322.40308.60322.00320.171,652,694
May 16, 2018316.20316.80313.80313.80312.02741,689
May 15, 2018318.80318.80314.40314.80313.01699,649
May 14, 2018319.00319.00316.00316.80315.00866,497
May 11, 2018320.00321.60318.00318.60316.79781,013
May 10, 2018319.60321.00318.00319.20317.39644,973
May 09, 2018316.40319.80314.60319.40317.59657,575
May 08, 2018316.20319.20316.20316.40314.61683,878
May 04, 2018318.20318.80316.80316.80315.00583,369
May 03, 2018317.40317.40314.20316.40314.61595,093
May 02, 2018314.60319.20314.60316.80315.001,002,912
May 01, 2018314.00316.80314.00315.00313.21510,185
Apr 30, 2018313.60314.00312.60313.40311.62708,604
Apr 27, 2018309.00313.20309.00313.00311.221,015,818
Apr 26, 2018304.60309.80304.60309.00307.251,255,526
Apr 25, 2018304.80306.00303.80304.00302.28698,965
Apr 24, 2018303.20305.00303.00305.00303.27966,624
Apr 23, 2018303.40303.40300.60302.40300.68954,918
Apr 20, 2018302.40303.80301.60302.40300.68559,939
Apr 19, 2018300.20304.40300.20301.80300.09846,887
Apr 18, 2018298.80302.80297.40300.40298.701,923,620
Apr 17, 2018295.80298.00295.00298.00296.311,103,019
Apr 16, 2018296.00297.80293.60295.00293.33752,906
Apr 13, 2018294.60297.00293.00296.80295.121,034,293
Apr 12, 2018295.20295.20292.60294.40292.731,292,488
Apr 11, 2018295.00300.40294.60294.60292.93708,699
Apr 10, 2018297.00298.00294.60295.60293.92878,522
Apr 09, 2018296.40298.80294.20296.00294.32701,027
Apr 06, 2018294.20297.40292.40297.00295.321,369,236
Apr 05, 2018290.80295.80289.60295.40293.721,377,174
Apr 04, 2018287.60291.60287.60291.20289.551,045,802
Apr 03, 2018286.60289.20285.00288.40286.76817,550
Mar 29, 2018287.80290.40285.60289.00287.361,002,836
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...