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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	208.5	203.5	203.5	208.5	201.5	1.36M
August 13, 2025	204	204.5	204.5	205.5	202	1.29M
August 12, 2025	204.5	204	204	207.5	203.5	1.86M
August 11, 2025	212	206	206	212.5	206	889,341
August 08, 2025	210	211	211	211	208.1	4.12M
August 07, 2025	213	207.5	207.5	213	205.5	1.02M
August 06, 2025	206	209	209	209.5	206	883,332
August 05, 2025	207.5	207	207	207.5	205.5	2.19M
August 04, 2025	201.5	206	206	206	201.5	3.06M
August 01, 2025	202.5	202	202	205	199.4	1.21M
July 31, 2025	206	205.5	205.5	207.52	205	1.24M
July 30, 2025	207.9	206	206	208.5	205.8	2M
July 29, 2025	209.5	207	207	210.5	206	1.21M
July 28, 2025	209.5	210.5	210.5	212	208.5	1.58M
July 25, 2025	206.5	207.5	207.5	209	206.4	462,449

Grainger plc (GRI.L) LSE