Grainger plc (GRI.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GRI.L Historical Return
If you invested 1000 GBp in Grainger plc (GRI.L) 10 years ago, it would be worth 1,131.26 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 657.05 GBp, while 1000 GBp invested 1 year ago would be worth 968.06 GBp. This corresponds to total returns of 13.13%, -34.3%, -3.19%, respectively, with annualized returns of 1.24%, -8.05%, -3.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GRI.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 181 | 182.1 | 182.1 | 184 | 181 | 1.23M |
| November 10, 2026 | 187 | 182.5 | 182.5 | 187.2 | 182.5 | 1.3M |
| November 09, 2026 | 184 | 184.6 | 184.6 | 185.9 | 183.5 | 2.02M |
| November 06, 2026 | 188 | 184.3 | 184.3 | 188 | 183.3 | 1.49M |
| November 05, 2026 | 190 | 186.8 | 186.8 | 190.1 | 185.8 | 3.69M |
| November 04, 2026 | 183.6 | 186 | 186 | 187 | 183 | 1.48M |
| November 03, 2026 | 186.6 | 183.9 | 183.9 | 186.6 | 183.4 | 2.03M |
| November 02, 2026 | 184 | 185.9 | 185.9 | 187.1 | 179.8 | 2.12M |
| October 30, 2026 | 185 | 181 | 181 | 185 | 179 | 3.95M |
| October 29, 2026 | 180.2 | 181.3 | 181.3 | 182.8 | 178.8 | 1.28M |
| October 28, 2026 | 185 | 180.3 | 180.3 | 185 | 179.3 | 5.6M |
| October 27, 2026 | 184 | 180.9 | 180.9 | 184 | 178.1 | 1.43M |
| October 26, 2026 | 180 | 179.7 | 179.7 | 182.65 | 179.5 | 1.39M |
| October 23, 2026 | 183.8 | 180.7 | 180.7 | 183.8 | 179.1 | 3.99M |
| October 22, 2026 | 179.1 | 179.5 | 179.5 | 179.7 | 177.6 | 901,994 |
| October 21, 2026 | 178.2 | 179.3 | 179.3 | 180.4 | 175.6 | 1.58M |
| October 20, 2026 | 174 | 177.1 | 177.1 | 177.5 | 173.5 | 1.6M |
| October 19, 2026 | 178.6 | 175.3 | 175.3 | 178.6 | 174.8 | 1.97M |
| October 16, 2026 | 180 | 177.2 | 177.2 | 180 | 175.14 | 4.69M |
| October 15, 2026 | 167.2 | 176.2 | 176.2 | 177.1 | 167.2 | 5.71M |
| October 14, 2026 | 168 | 170.9 | 170.9 | 171.8 | 166.7 | 2.49M |
| October 13, 2026 | 168.1 | 166.7 | 166.7 | 168.1 | 163.8 | 4.59M |
| October 12, 2026 | 163.8 | 164.1 | 164.1 | 164.6 | 159.8 | 1.14M |
| October 09, 2026 | 158.7 | 162 | 162 | 164.15 | 158.7 | 1.6M |
| October 08, 2026 | 165 | 159.9 | 159.9 | 165 | 157.5 | 2.71M |
| October 07, 2026 | 164 | 163.9 | 163.9 | 166.4 | 163.8 | 1.71M |
| October 06, 2026 | 161 | 166.1 | 166.1 | 166.3 | 161 | 2.62M |
| October 05, 2026 | 163 | 162.8 | 162.8 | 164.4 | 161.8 | 2.07M |
| October 02, 2026 | 161 | 163 | 163 | 164.7 | 161 | 1.73M |
| October 01, 2026 | 163.2 | 162.6 | 162.6 | 166.9 | 161.8 | 1.75M |
| September 30, 2026 | 167.4 | 167.2 | 167.2 | 169.8 | 167.1 | 2.5M |
| September 29, 2026 | 168.5 | 167.5 | 167.5 | 168.7 | 164.2 | 5.15M |
| September 28, 2026 | 167.2 | 164.5 | 164.5 | 167.2 | 163.2 | 2.16M |
| September 25, 2026 | 164 | 163.3 | 163.3 | 165.8 | 163 | 1.4M |
| September 24, 2026 | 164.8 | 164 | 164 | 165.6 | 163.3 | 3.38M |
| September 23, 2026 | 167.4 | 164.7 | 164.7 | 169 | 164.7 | 1.29M |
| September 22, 2026 | 170.1 | 167.1 | 167.1 | 170.2 | 166 | 5.47M |
| September 21, 2026 | 165 | 167.6 | 167.6 | 168.5 | 165 | 1.31M |
| September 18, 2026 | 166.2 | 165.1 | 165.1 | 167.7 | 165.1 | 3.74M |
| September 17, 2026 | 165.2 | 167.7 | 167.7 | 169.3 | 165.2 | 3.79M |
| September 16, 2026 | 165 | 167.7 | 167.7 | 169 | 165 | 6.21M |
| September 15, 2026 | 168.5 | 165.9 | 165.9 | 168.5 | 163.1 | 2.88M |
| September 11, 2026 | 165.5 | 165.9 | 165.9 | 167.9 | 165.5 | 2.05M |
| September 10, 2026 | 172 | 166.1 | 166.1 | 172 | 166.1 | 2.27M |
| September 09, 2026 | 169 | 168 | 168 | 170.7 | 168 | 1.83M |
| September 08, 2026 | 169 | 171 | 171 | 173.4 | 169 | 1.47M |
| September 07, 2026 | 168.6 | 170.4 | 170.4 | 172.2 | 167.5 | 3.03M |
| September 04, 2026 | 168.3 | 168 | 168 | 169.9 | 166.7 | 3.77M |
| September 03, 2026 | 170.2 | 168.3 | 168.3 | 170.3 | 165.7 | 999,899 |
| September 02, 2026 | 167.4 | 167.4 | 167.4 | 169.3 | 166.8 | 4.98M |
| September 01, 2026 | 172.9 | 168.2 | 168.2 | 174.3 | 167.4 | 4.77M |
| August 28, 2026 | 174.8 | 173.7 | 173.7 | 174.8 | 172.6 | 4.13M |
| August 27, 2026 | 178.5 | 173.1 | 173.1 | 178.5 | 172.2 | 3.07M |
| August 26, 2026 | 179 | 175.3 | 175.3 | 179 | 175.3 | 3.34M |
| August 25, 2026 | 179 | 175.5 | 175.5 | 179.8 | 175.5 | 3.16M |
| August 24, 2026 | 179.1 | 178 | 178 | 180.3 | 177 | 3.11M |
| August 21, 2026 | 174 | 178.6 | 178.6 | 178.9 | 174 | 1.68M |
| August 20, 2026 | 172.5 | 176.6 | 176.6 | 176.6 | 172.5 | 3.06M |
| August 19, 2026 | 174.5 | 174.1 | 174.1 | 174.5 | 170.7 | 3.95M |
| August 18, 2026 | 173.1 | 173.2 | 173.2 | 174.7 | 172.51 | 1.48M |
AD
