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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	177.4	180.2	180.2	184.2	177.4	248,236
December 23, 2025	185.2	180.6	180.6	185.2	180.39	869,220
December 22, 2025	179.2	182	182	182.4	179.2	1.27M
December 19, 2025	178.2	180.4	180.4	182.97	178.2	6.64M
December 18, 2025	180.6	182.6	182.6	183	180.2	1.65M
December 17, 2025	182	180	180	183.4	179.2	2.83M
December 16, 2025	180.4	180.8	180.8	182.2	180	5.21M
December 15, 2025	175	180	180	181.2	175	1.01M
December 12, 2025	180.8	179	179	180.8	177.8	1.29M
December 11, 2025	177.4	178.2	178.2	179	176.6	875,427
December 10, 2025	179.6	177.4	177.4	180.4	177.4	2.24M
December 09, 2025	180	179	179	183.8	179	1.96M
December 08, 2025	182.4	180.8	180.8	187.2	180.8	2.02M
December 05, 2025	183	185.8	185.8	188	183	2.65M
December 04, 2025	185.4	185.8	185.8	188.6	184.8	2.32M
December 03, 2025	187.8	185	185	187.8	181.89	2.03M
December 02, 2025	184	183.8	183.8	184.6	182.6	3.91M
December 01, 2025	189.4	183.6	183.6	189.4	182.4	1.74M
November 28, 2025	186	185	185	186.4	184	1.58M
November 27, 2025	190	186.2	186.2	190	184.2	2.38M
November 26, 2025	183.8	186.8	186.8	187.6	181.2	2.07M
November 25, 2025	182.6	184.8	184.8	185.4	180.6	1.4M
November 24, 2025	181.6	182.6	182.6	183.8	181	2M
November 21, 2025	180	183	183	184.6	179.12	2.29M
November 20, 2025	185.2	180.4	180.4	191.62	180.4	4.45M
November 19, 2025	192.2	188.6	188.6	192.2	186.8	2.23M
November 18, 2025	191	188.4	188.4	191	187	1.25M
November 17, 2025	188.2	189	189	192.2	188.2	989,464
November 14, 2025	192.2	191	191	196.2	190.4	928,199
November 13, 2025	193.8	196.8	196.8	197.8	193.8	1.21M
November 12, 2025	194.4	195.6	195.6	199.6	194.4	1.11M
November 11, 2025	194.4	199	199	199	194.2	2.39M
November 10, 2025	195.6	194	194	195.6	192	1.26M
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

Grainger plc (GRI.L) LSE