Grainger plc (GRI.L) LSE

152.80

-1(-0.65%)

Updated at June 03 08:10AM

Currency In GBp

GRI.L Historical Return

If you invested 1000 GBp in Grainger plc (GRI.L) 10 years ago, it would be worth 837.77 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 589.05 GBp, while 1000 GBp invested 1 year ago would be worth 724.65 GBp. This corresponds to total returns of -16.22%, -41.09%, -27.53%, respectively, with annualized returns of -1.75%, -10.04%, -27.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GRI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	153.4	153.8	153.8	155.2	152.7	4.19M
June 01, 2026	156	152	152	157.7	150.9	7.01M
May 29, 2026	156.3	158.1	158.1	159.8	156.3	3.98M
May 28, 2026	155.4	158	158	158.6	154.9	5.73M
May 27, 2026	153	156.9	156.9	158.3	152.5	6.69M
May 26, 2026	155.9	155	155	156	153.2	4.55M
May 22, 2026	153	152.8	152.8	154.9	152.8	2.14M
May 21, 2026	152.2	153.2	153.2	154.63	151.9	2.69M
May 20, 2026	154.5	156	156	156.2	151	3.74M
May 19, 2026	154.6	153	153	155.6	152.5	3.33M
May 18, 2026	150.8	153	153	154.2	149.5	6.31M
May 15, 2026	154.7	151.3	151.3	155.6	150.7	7.23M
May 14, 2026	154	156.7	156.7	156.7	150.3	7.48M
May 13, 2026	154.9	155.2	155.2	156.2	153.8	1.45M
May 12, 2026	157	154.4	154.4	159.81	154	1.75M
May 11, 2026	160.6	159.9	159.9	161.9	158.6	4.06M
May 08, 2026	160	161	161	161	158.2	2.26M
May 07, 2026	164.4	161.3	161.3	166.4	161	3.11M
May 06, 2026	157	164.8	164.8	167.2	157	2.69M
May 05, 2026	158	159.4	159.4	161.3	157	4.28M
May 01, 2026	159	158.8	158.8	163	158.1	1.17M
April 30, 2026	157	160.3	160.3	160.3	156.8	2.48M
April 29, 2026	162	157.3	157.3	164.9	157.3	1.86M
April 28, 2026	167.5	164.2	164.2	168.6	162.3	3.07M
April 27, 2026	167	167.9	167.9	169.83	167	567,577
April 24, 2026	167	168.7	168.7	170.9	167	879,535
April 23, 2026	169.9	170.9	170.9	172.1	169.8	1.44M
April 22, 2026	171	171.3	171.3	173.8	171	1.52M
April 21, 2026	168.8	172.1	172.1	174.9	168.8	3.87M
April 20, 2026	175.6	173	173	176.5	172.1	625,121
April 17, 2026	175.8	177.3	177.3	178.2	172.7	3.14M
April 16, 2026	176	174.7	174.7	177.8	173.5	1.29M
April 15, 2026	174.7	173.5	173.5	175.3	172.4	397,702
April 14, 2026	172.2	174	174	174.7	170.1	1.35M
April 13, 2026	168.2	169.5	169.5	171.6	168	608,987
April 10, 2026	170.8	171.2	171.2	171.7	166.1	2.84M
April 09, 2026	170.5	169.1	169.1	171.2	167.8	730,000
April 08, 2026	169.9	170.5	170.5	174.2	169.9	1.82M
April 07, 2026	165	164.1	164.1	167	163.4	1.66M
April 02, 2026	162.2	165	165	166.4	161.8	1.34M
April 01, 2026	165	165	165	167.6	162	2.57M
March 31, 2026	160	162	162	164.6	160	3.07M
March 30, 2026	159	163	163	163	158.94	1.89M
March 27, 2026	160.6	159	159	161	157.4	2.12M
March 26, 2026	159	160	160	161	158	2.42M
March 25, 2026	163.4	160.6	160.6	164	160.2	1.53M
March 24, 2026	165.6	159.8	159.8	165.6	159.8	2.68M
March 23, 2026	162	161.8	161.8	166.4	156.6	2.61M
March 20, 2026	171.4	164.2	164.2	172.2	164.2	5.72M
March 19, 2026	172	169.4	169.4	174.6	168.8	1.97M
March 18, 2026	177.8	176	176	179	174.4	2.02M
March 17, 2026	171.6	175.6	175.6	176.47	170	1.49M
March 16, 2026	172.2	171.8	171.8	174.2	170.8	6.36M
March 13, 2026	170	172.2	172.2	174.4	170	1.36M
March 12, 2026	173.6	172.2	172.2	175.2	172.2	1.3M
March 11, 2026	178.6	174.4	174.4	179.4	173.4	1.94M
March 10, 2026	179.2	179.2	179.2	182.2	178.4	1.38M
March 09, 2026	177.6	176.4	176.4	178.22	171.4	2.4M
March 06, 2026	187.4	181.6	181.6	187.4	180.2	1.47M
March 05, 2026	184.8	183.2	183.2	185.4	181.6	1.88M