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 980.32 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 561.46 GBp, while 1000 GBp invested 1 year ago would be worth 909.09 GBp. This corresponds to total returns of -1.97%, -43.85%, -9.09%, respectively, with annualized returns of -0.2%, -10.9%, -9.09%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 175.1 | 174.2 | 174.2 | 178.6 | 174.2 | 1.79M |
| August 14, 2026 | 178.9 | 176.1 | 176.1 | 178.9 | 174.9 | 746,048 |
| August 13, 2026 | 176.8 | 177 | 177 | 177.7 | 174.8 | 3.51M |
| August 12, 2026 | 173.6 | 175 | 175 | 177 | 173.3 | 2.95M |
| August 11, 2026 | 172.9 | 173.9 | 173.9 | 177.2 | 172 | 1.15M |
| August 10, 2026 | 176.7 | 173.8 | 173.8 | 179.4 | 172.4 | 1.43M |
| August 07, 2026 | 176.1 | 176.3 | 176.3 | 176.3 | 172.4 | 1.46M |
| August 06, 2026 | 178.4 | 174 | 174 | 178.4 | 172.8 | 1.01M |
| August 05, 2026 | 177 | 174.2 | 174.2 | 177 | 173.8 | 3.31M |
| August 04, 2026 | 175 | 174.7 | 174.7 | 175.5 | 172.2 | 2.37M |
| August 03, 2026 | 174.2 | 173.1 | 173.1 | 176.5 | 172.3 | 1.99M |
| July 31, 2026 | 176.6 | 174.5 | 174.5 | 178.7 | 174.5 | 1.87M |
| July 30, 2026 | 172 | 175.7 | 175.7 | 178.7 | 172 | 913,367 |
| July 29, 2026 | 179.6 | 174.6 | 174.6 | 179.6 | 174.1 | 3.92M |
| July 28, 2026 | 176.1 | 176 | 176 | 180 | 175.9 | 2.99M |
| July 27, 2026 | 180.6 | 176.9 | 176.9 | 181 | 176.9 | 1.34M |
| July 23, 2026 | 176.7 | 175.1 | 175.1 | 181.2 | 174.2 | 2.58M |
| July 22, 2026 | 174.9 | 179.5 | 179.5 | 179.5 | 173 | 5.89M |
| July 21, 2026 | 175 | 175.1 | 175.1 | 175.2 | 170.4 | 2.86M |
| July 20, 2026 | 175.7 | 172.5 | 172.5 | 176.2 | 171.8 | 3.82M |
| July 17, 2026 | 174.2 | 175.7 | 175.7 | 177.6 | 171.5 | 1.2M |
| July 16, 2026 | 176 | 175.2 | 175.2 | 176 | 172.1 | 3.45M |
| July 15, 2026 | 170.9 | 174.8 | 174.8 | 175.4 | 170.7 | 1.56M |
| July 14, 2026 | 176 | 173.7 | 173.7 | 176 | 170.9 | 1.07M |
| July 13, 2026 | 174.9 | 174.8 | 174.8 | 175.6 | 170.5 | 1.17M |
| July 10, 2026 | 169 | 173.3 | 173.3 | 175.9 | 169 | 1.35M |
| July 09, 2026 | 169.6 | 172.8 | 172.8 | 174.1 | 168.7 | 3.92M |
| July 08, 2026 | 172 | 170.1 | 170.1 | 176.9 | 168.9 | 5.01M |
| July 07, 2026 | 175.8 | 173.8 | 173.8 | 175.8 | 172.6 | 1.34M |
| July 06, 2026 | 172 | 172.9 | 172.9 | 178 | 172 | 916,300 |
| July 03, 2026 | 175.6 | 174.5 | 174.5 | 178 | 174.5 | 2.48M |
| July 02, 2026 | 173 | 176.3 | 176.3 | 177.3 | 170.8 | 4.81M |
| July 01, 2026 | 169.8 | 171.9 | 171.9 | 172.2 | 168.6 | 2.55M |
| June 30, 2026 | 171.5 | 169.7 | 169.7 | 173.9 | 168.6 | 6.39M |
| June 29, 2026 | 173 | 170.5 | 170.5 | 173 | 168.2 | 3.54M |
| June 26, 2026 | 168.5 | 170.8 | 170.8 | 171.9 | 168.5 | 2.38M |
| June 25, 2026 | 169.6 | 170.4 | 170.4 | 173.3 | 169.1 | 3.42M |
| June 24, 2026 | 166.3 | 169.5 | 169.5 | 169.8 | 162 | 6.83M |
| June 23, 2026 | 162.7 | 163.4 | 163.4 | 165.2 | 161.5 | 2.12M |
| June 22, 2026 | 165.1 | 165 | 165 | 167.1 | 163.5 | 2.89M |
| June 19, 2026 | 165 | 165.2 | 165.2 | 167.8 | 164.8 | 4.2M |
| June 18, 2026 | 164.9 | 167.4 | 167.4 | 167.5 | 162.7 | 3.82M |
AD
