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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	191.8	191.8	191.8	193.8	190.3	4.58M
February 19, 2026	194	190.6	190.6	194	189	1.1M
February 18, 2026	191.6	189.6	189.6	192.8	189	1.38M
February 17, 2026	194	191.2	191.2	196.1	190	5.24M
February 16, 2026	192.19	190.4	190.4	196	189	3.86M
February 13, 2026	188	193.8	193.8	196.5	188	2.53M
February 12, 2026	188.6	192.6	192.6	194.67	187.6	2.64M
February 11, 2026	186.6	191	191	196.18	186.6	2.13M
February 10, 2026	188.8	191.2	191.2	192	188.6	10.31M
February 09, 2026	194	190.6	190.6	194	186.6	2.24M
February 06, 2026	195.2	189.6	189.6	195.48	188.6	2.09M
February 05, 2026	194	191.2	191.2	197	188.8	2.42M
February 04, 2026	189	196.6	196.6	198.4	189	1.49M
February 03, 2026	191.6	193.6	193.6	197.83	191	1.58M
February 02, 2026	198.6	193.6	193.6	198.6	193.2	1.07M
January 30, 2026	193	194	194	199.66	193	1.7M
January 29, 2026	190.2	194	194	194.8	189.2	1.17M
January 28, 2026	189.8	190	190	191.2	188.4	3.88M
January 27, 2026	193	189.8	189.8	194.95	188.4	1.05M
January 26, 2026	192	191.2	191.2	193.4	190.4	1.51M
January 23, 2026	186.4	189.4	189.4	191	186.4	852,904
January 22, 2026	191.4	190.8	190.8	193	188.2	2.58M
January 21, 2026	191	189.6	189.6	195.48	189.07	1.11M
January 20, 2026	197.2	190.6	190.6	197.2	188.6	1.59M
January 19, 2026	193.4	192.6	192.6	198.58	191.4	1.27M
January 16, 2026	199.8	194.6	194.6	199.8	191.4	1.77M
January 15, 2026	192	195.2	195.2	200.86	189	2.63M
January 14, 2026	193.2	193	193	194.2	190.78	1.49M
January 13, 2026	195.6	193.2	193.2	195.8	192.2	1.4M
January 12, 2026	194.2	193.4	193.4	195.2	192	1.81M
January 09, 2026	197	194.4	194.4	198.4	193.8	2.69M
January 08, 2026	191.4	197	197	200.5	190.24	7.96M
January 07, 2026	184	190.6	190.6	190.6	179.8	2.47M
January 06, 2026	183.6	179.8	179.8	183.6	179	1.31M
January 05, 2026	176.6	180.4	180.4	182.6	176.6	3.08M
January 02, 2026	183.2	181	181	183.2	180	1.26M
December 31, 2025	183.8	182.2	182.2	183.8	181	463,155
December 30, 2025	181.6	182.2	182.2	182.6	180.4	996,647
December 29, 2025	181	181.8	181.8	182.6	179.4	747,725
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

Grainger plc (GRI.L) LSE