Grainger
(GRI)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
19/09/2024
|
237.00p
|
242.50p
|
236.50p
|
242.50p
|
3,231,109
|
|
18/09/2024
|
234.50p
|
239.00p
|
234.50p
|
235.00p
|
686,311
|
|
17/09/2024
|
234.50p
|
241.00p
|
234.50p
|
239.00p
|
2,575,401
|
|
16/09/2024
|
241.50p
|
243.00p
|
238.50p
|
239.00p
|
351,548
|
|
13/09/2024
|
235.00p
|
242.00p
|
235.00p
|
237.50p
|
478,193
|
|
12/09/2024
|
234.50p
|
237.50p
|
234.00p
|
234.50p
|
542,213
|
|
11/09/2024
|
243.00p
|
243.00p
|
233.00p
|
239.00p
|
1,009,396
|
|
10/09/2024
|
233.00p
|
240.00p
|
233.00p
|
239.00p
|
731,270
|
|
09/09/2024
|
233.00p
|
238.50p
|
233.00p
|
238.50p
|
1,040,539
|
|
06/09/2024
|
236.00p
|
239.50p
|
236.00p
|
237.50p
|
1,225,224
|
|
05/09/2024
|
235.50p
|
243.00p
|
235.50p
|
240.00p
|
954,091
|
|
04/09/2024
|
235.00p
|
240.50p
|
233.50p
|
239.50p
|
875,193
|
|
03/09/2024
|
236.00p
|
243.00p
|
235.00p
|
237.00p
|
696,763
|
|
02/09/2024
|
235.00p
|
243.00p
|
235.00p
|
241.50p
|
452,800
|
|
30/08/2024
|
235.00p
|
242.00p
|
235.00p
|
239.50p
|
1,037,495
|
|
29/08/2024
|
238.50p
|
244.00p
|
236.50p
|
236.50p
|
457,824
|
|
28/08/2024
|
245.00p
|
246.00p
|
241.00p
|
242.00p
|
232,193
|
|
27/08/2024
|
241.50p
|
248.00p
|
241.50p
|
244.50p
|
457,772
|
|
26/08/2024
|
244.00p
|
249.18p
|
242.00p
|
244.00p
|
702,162
|
|
23/08/2024
|
244.00p
|
249.18p
|
242.00p
|
244.00p
|
702,162
|
|
22/08/2024
|
244.00p
|
249.18p
|
242.00p
|
244.00p
|
702,162
|
|
21/08/2024
|
243.50p
|
246.00p
|
240.50p
|
242.50p
|
456,696
|
|
20/08/2024
|
240.00p
|
246.00p
|
240.00p
|
243.50p
|
290,642
|
|
19/08/2024
|
243.50p
|
245.50p
|
242.00p
|
242.00p
|
65,917
|
|
16/08/2024
|
242.00p
|
245.50p
|
239.77p
|
242.00p
|
2,036,417
|
|
15/08/2024
|
238.50p
|
245.50p
|
238.50p
|
243.50p
|
501,458
|
|
14/08/2024
|
237.00p
|
247.00p
|
237.00p
|
244.00p
|
877,331
|
|
13/08/2024
|
236.00p
|
244.00p
|
236.00p
|
242.00p
|
1,678,675
|
|
12/08/2024
|
242.50p
|
244.00p
|
237.50p
|
239.50p
|
3,110,097
|
|
09/08/2024
|
241.00p
|
242.50p
|
238.00p
|
241.00p
|
753,681
|
|
08/08/2024
|
236.50p
|
240.00p
|
232.00p
|
237.50p
|
1,973,595
|
|
07/08/2024
|
238.00p
|
238.00p
|
234.50p
|
237.50p
|
2,259,053
|
|
06/08/2024
|
232.50p
|
236.50p
|
232.00p
|
234.00p
|
2,333,175
|
|
05/08/2024
|
237.50p
|
240.50p
|
231.50p
|
234.50p
|
819,321
|
|
02/08/2024
|
237.00p
|
244.50p
|
237.00p
|
243.00p
|
888,656
|
|
01/08/2024
|
238.00p
|
247.00p
|
238.00p
|
242.50p
|
3,127,873
|
|
31/07/2024
|
242.50p
|
247.50p
|
239.50p
|
241.00p
|
2,198,099
|
|
30/07/2024
|
244.50p
|
245.00p
|
239.00p
|
242.50p
|
927,703
|
|
29/07/2024
|
243.50p
|
243.50p
|
238.50p
|
241.00p
|
791,675
|
|
26/07/2024
|
235.50p
|
240.50p
|
234.50p
|
235.00p
|
859,145
|
|
25/07/2024
|
235.50p
|
237.00p
|
232.50p
|
235.00p
|
1,228,770
|
|
24/07/2024
|
237.00p
|
240.00p
|
235.50p
|
235.50p
|
811,394
|
|
23/07/2024
|
246.50p
|
246.50p
|
236.00p
|
239.50p
|
1,271,228
|
|
22/07/2024
|
243.00p
|
246.00p
|
240.50p
|
241.00p
|
751,742
|
|
19/07/2024
|
245.00p
|
246.50p
|
242.50p
|
242.50p
|
481,178
|
|
18/07/2024
|
248.00p
|
251.00p
|
246.50p
|
248.00p
|
1,032,085
|
|
17/07/2024
|
249.00p
|
249.50p
|
244.50p
|
246.00p
|
525,484
|
|
16/07/2024
|
248.00p
|
251.50p
|
245.00p
|
248.00p
|
552,237
|
|
15/07/2024
|
248.50p
|
250.50p
|
247.00p
|
249.00p
|
645,717
|
|
12/07/2024
|
245.50p
|
249.00p
|
244.00p
|
249.00p
|
1,236,400
|
|
11/07/2024
|
247.50p
|
247.50p
|
241.50p
|
247.00p
|
1,628,446
|
|
10/07/2024
|
233.00p
|
245.50p
|
233.00p
|
245.50p
|
926,242
|
|
09/07/2024
|
240.00p
|
243.00p
|
236.00p
|
238.50p
|
3,334,234
|
|
08/07/2024
|
241.00p
|
244.00p
|
237.50p
|
240.00p
|
542,738
|
|
05/07/2024
|
239.50p
|
245.50p
|
238.50p
|
241.50p
|
2,143,951
|
|
04/07/2024
|
244.50p
|
244.50p
|
237.50p
|
238.00p
|
1,267,526
|
|
03/07/2024
|
231.50p
|
242.00p
|
231.50p
|
239.00p
|
6,200,856
|
|
02/07/2024
|
237.00p
|
238.50p
|
233.00p
|
234.50p
|
1,832,907
|
|
01/07/2024
|
244.50p
|
246.00p
|
237.10p
|
238.00p
|
2,755,244
|
|
28/06/2024
|
240.50p
|
243.50p
|
237.50p
|
243.50p
|
1,467,481
|
|
27/06/2024
|
231.50p
|
238.00p
|
231.50p
|
238.00p
|
657,170
|
|
26/06/2024
|
239.00p
|
239.00p
|
233.50p
|
236.50p
|
807,439
|
|
25/06/2024
|
241.50p
|
243.50p
|
236.50p
|
238.00p
|
591,470
|
|
24/06/2024
|
232.50p
|
242.50p
|
232.50p
|
242.50p
|
742,545
|
|
21/06/2024
|
236.00p
|
242.00p
|
235.50p
|
238.00p
|
3,103,705
|
|
20/06/2024
|
241.50p
|
242.00p
|
235.51p
|
240.50p
|
2,011,749
|
|
19/06/2024
|
239.00p
|
239.50p
|
236.00p
|
236.00p
|
788,807
|
|
18/06/2024
|
238.00p
|
240.00p
|
236.50p
|
239.00p
|
755,710
|
|
17/06/2024
|
236.50p
|
239.50p
|
236.00p
|
237.00p
|
594,986
|
|
14/06/2024
|
236.00p
|
238.00p
|
233.00p
|
238.00p
|
555,269
|
|
13/06/2024
|
242.00p
|
242.00p
|
235.00p
|
235.00p
|
792,010
|
|
12/06/2024
|
233.50p
|
239.50p
|
232.00p
|
239.50p
|
967,229
|
|
11/06/2024
|
243.00p
|
243.00p
|
233.50p
|
233.50p
|
2,603,133
|
|
10/06/2024
|
242.50p
|
245.50p
|
239.50p
|
239.50p
|
751,572
|
|
07/06/2024
|
249.00p
|
249.54p
|
243.50p
|
244.50p
|
2,091,499
|
|
06/06/2024
|
254.50p
|
255.00p
|
247.50p
|
248.50p
|
1,338,692
|
|
05/06/2024
|
256.50p
|
256.50p
|
248.00p
|
250.50p
|
1,007,506
|
|
04/06/2024
|
254.00p
|
255.50p
|
248.00p
|
252.00p
|
1,113,624
|
|
03/06/2024
|
250.00p
|
256.50p
|
248.50p
|
255.00p
|
969,862
|
|
31/05/2024
|
251.00p
|
251.00p
|
246.00p
|
250.00p
|
1,724,786
|
|
30/05/2024
|
249.00p
|
252.62p
|
243.50p
|
248.50p
|
915,580
|
|
29/05/2024
|
246.00p
|
246.50p
|
242.00p
|
243.50p
|
861,440
|
|
28/05/2024
|
247.00p
|
253.00p
|
244.00p
|
246.50p
|
1,720,078
|
|
27/05/2024
|
249.50p
|
249.50p
|
242.50p
|
245.50p
|
402,783
|
|
24/05/2024
|
249.50p
|
249.50p
|
242.50p
|
245.50p
|
402,783
|
|
23/05/2024
|
250.50p
|
252.00p
|
240.50p
|
244.00p
|
4,333,475
|
|
22/05/2024
|
244.00p
|
251.50p
|
244.00p
|
251.00p
|
740,955
|
|
21/05/2024
|
253.50p
|
254.50p
|
248.00p
|
248.00p
|
1,359,643
|
|
20/05/2024
|
258.50p
|
264.00p
|
253.00p
|
253.00p
|
728,924
|
|
17/05/2024
|
267.50p
|
267.50p
|
257.00p
|
258.00p
|
1,070,256
|
|
16/05/2024
|
268.00p
|
273.50p
|
259.67p
|
264.00p
|
1,022,388
|
|
15/05/2024
|
272.00p
|
276.00p
|
271.30p
|
272.00p
|
1,477,543
|
|
14/05/2024
|
272.00p
|
272.00p
|
268.00p
|
269.00p
|
753,194
|
|
13/05/2024
|
273.00p
|
273.00p
|
269.00p
|
269.50p
|
427,540
|
|
10/05/2024
|
273.00p
|
273.00p
|
268.50p
|
272.00p
|
628,659
|
|
09/05/2024
|
271.50p
|
273.00p
|
266.50p
|
269.50p
|
578,373
|
|
08/05/2024
|
271.00p
|
273.00p
|
267.50p
|
270.50p
|
563,762
|
|
07/05/2024
|
270.50p
|
272.50p
|
267.00p
|
270.50p
|
636,937
|
|
06/05/2024
|
256.00p
|
267.00p
|
256.00p
|
266.50p
|
453,958
|
|
03/05/2024
|
256.00p
|
267.00p
|
256.00p
|
266.50p
|
453,958
|
|
02/05/2024
|
264.00p
|
264.00p
|
258.50p
|
262.00p
|
620,468
|
|
01/05/2024
|
257.50p
|
260.50p
|
256.00p
|
259.00p
|
482,596
|
|
30/04/2024
|
255.00p
|
261.50p
|
255.00p
|
256.50p
|
1,531,842
|
|
29/04/2024
|
255.00p
|
264.00p
|
255.00p
|
261.00p
|
451,995
|
|
26/04/2024
|
252.50p
|
260.00p
|
252.50p
|
259.00p
|
461,871
|
|
25/04/2024
|
249.00p
|
257.00p
|
249.00p
|
254.00p
|
455,602
|
|
24/04/2024
|
257.00p
|
260.00p
|
253.00p
|
253.00p
|
642,675
|
|
23/04/2024
|
259.50p
|
259.50p
|
253.00p
|
258.00p
|
808,265
|
|
22/04/2024
|
246.50p
|
258.00p
|
246.50p
|
255.00p
|
589,460
|
|
19/04/2024
|
254.50p
|
254.50p
|
248.00p
|
252.50p
|
411,150
|
|
18/04/2024
|
244.50p
|
253.00p
|
244.50p
|
251.00p
|
1,018,977
|
|
17/04/2024
|
248.00p
|
252.00p
|
247.26p
|
249.50p
|
708,539
|
|
16/04/2024
|
252.50p
|
253.00p
|
249.50p
|
251.50p
|
960,205
|
|
15/04/2024
|
251.50p
|
259.00p
|
251.50p
|
256.00p
|
345,784
|
|
12/04/2024
|
257.50p
|
259.50p
|
255.50p
|
256.50p
|
372,300
|
|
11/04/2024
|
250.50p
|
259.00p
|
250.50p
|
256.00p
|
514,987
|
|
10/04/2024
|
261.00p
|
263.50p
|
253.00p
|
255.50p
|
457,415
|
|
09/04/2024
|
254.00p
|
261.00p
|
254.00p
|
260.00p
|
493,708
|
|
08/04/2024
|
260.50p
|
260.50p
|
257.00p
|
260.00p
|
447,159
|
|
05/04/2024
|
262.00p
|
262.00p
|
256.00p
|
257.00p
|
773,985
|
|
04/04/2024
|
256.00p
|
259.50p
|
254.50p
|
259.50p
|
1,339,346
|
|
03/04/2024
|
250.00p
|
255.50p
|
250.00p
|
254.00p
|
524,392
|
|
02/04/2024
|
252.50p
|
263.00p
|
252.50p
|
254.50p
|
842,183
|
|
01/04/2024
|
257.80p
|
260.40p
|
256.80p
|
257.80p
|
779,831
|
|
29/03/2024
|
257.80p
|
260.40p
|
256.80p
|
257.80p
|
779,831
|
|
28/03/2024
|
257.80p
|
260.40p
|
256.80p
|
257.80p
|
779,831
|
|
27/03/2024
|
252.40p
|
259.04p
|
252.40p
|
258.80p
|
596,567
|
|
26/03/2024
|
254.60p
|
259.80p
|
253.88p
|
258.00p
|
595,447
|
|
25/03/2024
|
256.00p
|
261.00p
|
256.00p
|
258.20p
|
617,953
|
|
22/03/2024
|
260.20p
|
262.40p
|
258.80p
|
262.40p
|
1,865,924
|
|
21/03/2024
|
260.60p
|
261.40p
|
257.60p
|
259.60p
|
476,419
|
|
20/03/2024
|
251.20p
|
257.78p
|
251.20p
|
255.40p
|
545,497
|