GRI.L - Grainger plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018281.40288.60281.00284.20284.20873,951
Oct 18, 2018284.00285.40281.80282.80282.80577,388
Oct 17, 2018283.00283.00278.80282.40282.40614,025
Oct 16, 2018276.60279.20271.00278.60278.601,268,682
Oct 15, 2018277.00278.20271.80272.40272.40790,249
Oct 12, 2018281.60285.40278.00278.20278.20875,416
Oct 11, 2018287.40287.40281.80282.60282.601,131,341
Oct 10, 2018293.40293.60288.20289.20289.20448,396
Oct 09, 2018298.20299.80292.80293.40293.40688,638
Oct 08, 2018300.60300.60295.00296.00296.001,121,832
Oct 05, 2018297.00299.00293.20299.00299.00619,528
Oct 04, 2018297.60298.60295.40297.00297.00458,993
Oct 03, 2018301.80301.80298.60300.40300.40345,729
Oct 02, 2018295.00301.20295.00300.60300.60411,672
Oct 01, 2018301.00304.80300.20301.40301.40514,761
Sep 28, 2018301.00301.00297.00300.00300.00670,622
Sep 27, 2018304.00304.00298.60298.60298.60283,483
Sep 26, 2018301.80303.60300.20303.00303.00273,343
Sep 25, 2018303.40303.40301.00301.80301.80308,462
Sep 24, 2018301.80305.80301.80302.80302.80490,677
Sep 21, 2018302.80304.80302.00303.80303.801,371,736
Sep 20, 2018302.20304.00302.20304.00304.00394,065
Sep 19, 2018304.00306.00302.40302.40302.40839,247
Sep 18, 2018309.80309.80302.80306.00306.00400,604
Sep 17, 2018305.20306.40303.80305.80305.80469,436
Sep 14, 2018305.00308.60303.40305.00305.00625,157
Sep 13, 2018295.00314.80295.00304.00304.001,900,097
Sep 12, 2018299.80299.80296.60298.80298.80611,064
Sep 11, 2018295.00300.60295.00297.20297.20428,234
Sep 10, 2018298.80301.00297.40298.60298.60372,439
Sep 07, 2018300.80301.40296.60299.20299.20654,086
Sep 06, 2018301.00304.80300.80300.80300.802,073,941
Sep 05, 2018302.80303.80300.80303.40303.40514,529
Sep 04, 2018302.00307.60302.00304.80304.80686,958
Sep 03, 2018308.00308.40304.00306.40306.40460,791
Aug 31, 2018301.00309.60301.00307.00307.00518,231
Aug 30, 2018314.00314.00303.40306.40306.40321,014
Aug 29, 2018300.20308.40300.20306.60306.60504,785
Aug 28, 2018305.00308.00305.00307.60307.60408,280
Aug 24, 2018304.20305.40302.60305.00305.00373,158
Aug 23, 2018302.80306.00302.80305.20305.20271,421
Aug 22, 2018303.00305.40300.60303.20303.20416,704
Aug 21, 2018304.80305.20303.40304.20304.20375,609
Aug 20, 2018305.80305.80303.00304.60304.60554,738
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...