Grainger plc - GRI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	190.2	191.8	191.8	192.8	189.2	1.11M
November 06, 2025	191.2	190.8	190.8	193.8	190.52	1.64M
November 05, 2025	188.2	191.2	191.2	191.6	188.2	535,633
November 04, 2025	185.2	188.4	188.4	190.8	185.2	1.63M
November 03, 2025	191	187	187	191	185.8	1.17M
October 31, 2025	187.4	187.4	187.4	189.4	187.2	1.9M
October 30, 2025	194.8	188.6	188.6	194.8	187.6	1.3M
October 29, 2025	193	191.4	191.4	194	190.4	1.87M
October 28, 2025	191.6	192.8	192.8	196.4	191.6	1.39M
October 27, 2025	199.6	196.2	196.2	199.6	193.8	2.62M
October 24, 2025	199.6	195.2	195.2	199.6	192.4	1.61M
October 23, 2025	202	197	197	202	194.4	3.2M
October 22, 2025	197	198	198	198.6	193	6.8M
October 21, 2025	188.2	192.6	192.6	194.4	188.2	5.61M
October 20, 2025	197.6	192.4	192.4	197.6	191.6	1.19M
October 17, 2025	192.4	193.2	193.2	195	191.8	1.52M
October 16, 2025	193.6	195.6	195.6	195.6	191.6	1.3M
October 15, 2025	197.2	193.4	193.4	198.2	193.4	1.59M
October 14, 2025	194.6	197.4	197.4	197.6	194.2	534,205
October 13, 2025	190.2	195.4	195.4	196	190	1.48M
October 10, 2025	192	190.2	190.2	193.8	189.6	2.21M
October 09, 2025	192.2	192.8	192.8	194	188.8	7.01M
October 08, 2025	189.6	188	188	190.6	187.4	4.09M
October 07, 2025	186.4	189.6	189.6	190.02	186.4	1.19M
October 06, 2025	190.5	189.2	189.2	192.4	187	1.42M
October 03, 2025	189.4	190.2	190.2	190.8	186.6	3.09M
October 02, 2025	188.6	187.2	187.2	190.2	186	1.75M
October 01, 2025	196.6	189	189	196.6	188.4	2.92M
September 30, 2025	190.4	194	194	194	189.8	2.92M
September 29, 2025	185.6	190.6	190.6	190.6	185.2	2.14M
September 26, 2025	183.4	185.4	185.4	186.63	182.6	6.79M
September 25, 2025	181.6	182.2	182.2	183	181	1.39M
September 24, 2025	181.4	183.4	183.4	183.99	181.4	1.13M
September 23, 2025	181.8	181.8	181.8	185.2	181	1.89M
September 22, 2025	178.8	182.4	182.4	182.4	176.98	3.08M
September 19, 2025	183.4	179.2	179.2	184.6	177.2	6.22M
September 18, 2025	182.8	183.8	183.8	185.4	182.8	1.95M
September 17, 2025	184.6	184.2	184.2	186	184.2	3.33M
September 16, 2025	186.6	184.4	184.4	188.2	184	3.46M
September 15, 2025	187.6	187.4	187.4	189.4	186.6	1.79M
September 12, 2025	188.8	187.8	187.8	190.6	187.34	1.84M
September 11, 2025	191.4	189.4	189.4	191.6	187.4	2.67M
September 10, 2025	188.8	190.2	190.2	190.63	188.4	2.97M
September 09, 2025	191.6	190	190	193.6	188.8	1.62M
September 08, 2025	192.2	191.8	191.8	193.88	190.8	1.37M
September 05, 2025	193	191.2	191.2	193	189.2	1.8M
September 04, 2025	187.6	189.8	189.8	190	187.4	1.37M
September 03, 2025	186.6	188	188	188.8	184.6	1.36M
September 02, 2025	195.2	187	187	196.2	187	1.94M
September 01, 2025	194	195.2	195.2	196.2	194	986,257
August 29, 2025	196.2	194.2	194.2	197.8	194.2	3.13M
August 28, 2025	198.6	196.8	196.8	199.4	195	1.42M
August 27, 2025	197.6	198	198	199.6	197	941,043
August 26, 2025	205	197.8	197.8	205	197.2	1.65M
August 22, 2025	196	201	201	201.5	196	841,856
August 21, 2025	202.5	199.8	199.8	202.5	197.6	879,605
August 20, 2025	197.6	200	200	200	197.2	1.33M
August 19, 2025	199.2	198.8	198.8	200.5	198.8	1.33M
August 18, 2025	202.5	199.6	199.6	203.72	199	2.2M
August 15, 2025	200	202	202	205	199	1.79M

Grainger plc (GRI.L) LSE