GRI.L - Grainger plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 2018284.40289.60284.40288.00286.371,352,777
Mar 27, 2018287.80288.20285.00286.60284.97684,111
Mar 26, 2018283.60286.40283.60285.20283.58914,157
Mar 23, 2018285.80288.40284.40285.40283.781,064,821
Mar 22, 2018289.20291.00284.40286.80285.171,047,979
Mar 21, 2018289.80290.80289.00290.00288.362,637,758
Mar 20, 2018289.40290.40286.40289.60287.96749,164
Mar 19, 2018285.40288.80283.20288.20286.57613,617
Mar 16, 2018286.40287.40284.80285.60283.982,597,068
Mar 15, 2018284.60287.40282.80286.00284.381,297,553
Mar 14, 2018285.60286.60283.20285.00283.381,193,100
Mar 13, 2018283.40288.00283.40286.20284.581,591,404
Mar 12, 2018281.60284.00280.40284.00282.391,042,848
Mar 09, 2018281.40283.40278.40280.20278.61798,795
Mar 08, 2018273.60281.40273.60281.00279.411,034,902
Mar 07, 2018270.00273.60270.00273.60272.05745,439
Mar 06, 2018272.20273.60268.80271.20269.66716,341
Mar 05, 2018269.60271.20268.20271.00269.46857,089
Mar 02, 2018271.60271.60268.80269.40267.871,347,365
Mar 01, 2018273.00273.40270.60270.60269.07590,571
Feb 28, 2018276.60276.60273.00273.00271.451,067,326
Feb 27, 2018281.20281.20276.80277.00275.43778,786
Feb 26, 2018279.60281.80277.40280.00278.41798,018
Feb 23, 2018276.40280.20275.20279.00277.42673,228
Feb 22, 2018276.60276.80272.40276.40274.831,741,211
Feb 21, 2018279.00279.00276.40278.60277.02498,246
Feb 20, 2018278.00278.60276.40278.20276.62561,162
Feb 19, 2018275.60277.40274.00277.00275.43874,859
Feb 16, 2018278.00278.00272.80277.40275.831,151,922
Feb 15, 2018271.20272.60266.40272.40270.861,385,201
Feb 14, 2018271.00273.40269.00269.60268.071,085,935
Feb 13, 2018274.20275.00270.40270.40268.87596,141
Feb 12, 2018274.80275.00271.60272.40270.86706,564
Feb 09, 2018272.60274.20268.40271.60270.061,371,499
Feb 08, 2018275.00281.40272.40273.00271.451,417,604
Feb 07, 2018274.00277.80271.20276.80275.231,137,928
Feb 06, 2018272.00275.60269.40271.40269.861,261,643
Feb 05, 2018283.80283.80276.00277.40275.831,402,265
Feb 02, 2018285.80286.40282.80285.40283.781,086,832
Feb 01, 2018290.40291.40284.60286.60284.971,321,514
Jan 31, 2018289.20290.60287.00288.60286.961,075,076
Jan 30, 2018294.00294.00288.80288.80287.16942,789
Jan 29, 2018301.20301.40293.60294.20292.531,163,959
Jan 26, 2018297.20301.60293.80299.80298.101,665,302
Jan 25, 2018291.20301.40290.00296.40294.723,007,566
Jan 24, 2018283.80286.40282.80285.20283.581,417,581
Jan 23, 2018282.60285.40281.00284.60282.99943,613
Jan 22, 2018282.60284.20281.60283.00281.39631,754
Jan 19, 2018281.20284.60280.40282.40280.801,654,759
Jan 18, 2018285.80286.00281.00281.60280.001,284,407
Jan 17, 2018284.60286.60281.20286.00284.381,181,593
Jan 16, 2018281.20285.60281.20285.60283.98974,015
Jan 15, 2018282.80282.80277.20282.20280.601,181,298
Jan 12, 2018281.80284.40281.60281.60280.001,007,525
Jan 11, 2018287.00287.00281.00281.40279.801,459,097
Jan 10, 2018290.00292.60286.80287.20285.571,038,630
Jan 09, 2018290.80291.40288.80289.60287.96651,460
Jan 08, 2018290.20291.80289.60289.80288.16705,266
Jan 05, 2018286.60290.80286.60290.00288.361,137,222
Jan 04, 2018290.00290.00286.20289.20287.562,209,998
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...