Grainger
(GRI)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
03/04/2025
|
201.00p
|
209.00p
|
199.00p
|
206.00p
|
1,383,634
|
|
02/04/2025
|
203.50p
|
206.00p
|
201.00p
|
203.00p
|
998,414
|
|
01/04/2025
|
203.50p
|
207.50p
|
201.00p
|
204.50p
|
621,210
|
|
31/03/2025
|
205.50p
|
207.00p
|
202.50p
|
203.50p
|
929,976
|
|
28/03/2025
|
202.50p
|
208.00p
|
201.50p
|
207.00p
|
980,550
|
|
27/03/2025
|
201.50p
|
208.00p
|
201.00p
|
203.50p
|
2,008,933
|
|
26/03/2025
|
205.50p
|
205.50p
|
202.00p
|
203.50p
|
1,001,995
|
|
25/03/2025
|
204.50p
|
207.50p
|
201.00p
|
203.00p
|
1,731,677
|
|
24/03/2025
|
204.00p
|
209.50p
|
202.00p
|
203.50p
|
862,913
|
|
21/03/2025
|
201.00p
|
207.50p
|
201.00p
|
207.00p
|
3,029,470
|
|
20/03/2025
|
203.00p
|
206.00p
|
201.50p
|
205.00p
|
3,246,813
|
|
19/03/2025
|
203.50p
|
205.00p
|
202.00p
|
202.50p
|
704,540
|
|
18/03/2025
|
209.50p
|
209.50p
|
204.00p
|
204.00p
|
442,320
|
|
17/03/2025
|
206.00p
|
206.00p
|
201.00p
|
205.00p
|
741,482
|
|
14/03/2025
|
200.00p
|
202.50p
|
198.00p
|
201.50p
|
1,042,336
|
|
13/03/2025
|
200.00p
|
203.00p
|
198.20p
|
199.00p
|
1,887,314
|
|
12/03/2025
|
203.00p
|
205.00p
|
200.00p
|
202.50p
|
1,712,707
|
|
11/03/2025
|
200.00p
|
207.50p
|
200.00p
|
202.00p
|
2,359,532
|
|
10/03/2025
|
204.00p
|
206.00p
|
202.50p
|
203.50p
|
2,812,952
|
|
07/03/2025
|
197.20p
|
203.00p
|
196.40p
|
203.00p
|
1,284,055
|
|
06/03/2025
|
200.00p
|
203.00p
|
197.40p
|
198.00p
|
1,320,374
|
|
05/03/2025
|
203.00p
|
207.50p
|
200.50p
|
202.00p
|
1,256,539
|
|
04/03/2025
|
205.00p
|
209.00p
|
205.00p
|
205.50p
|
1,845,425
|
|
03/03/2025
|
205.00p
|
208.50p
|
204.50p
|
207.00p
|
1,821,811
|
|
28/02/2025
|
212.50p
|
212.50p
|
205.69p
|
207.50p
|
3,955,581
|
|
27/02/2025
|
208.50p
|
210.50p
|
206.50p
|
207.50p
|
1,160,696
|
|
26/02/2025
|
211.50p
|
213.00p
|
209.44p
|
210.00p
|
786,169
|
|
25/02/2025
|
214.50p
|
214.50p
|
209.00p
|
211.50p
|
1,202,710
|
|
24/02/2025
|
210.00p
|
214.50p
|
209.00p
|
210.50p
|
2,505,435
|
|
21/02/2025
|
213.50p
|
214.00p
|
209.50p
|
210.50p
|
1,455,597
|
|
20/02/2025
|
205.50p
|
211.50p
|
205.50p
|
209.50p
|
926,995
|
|
19/02/2025
|
211.00p
|
213.00p
|
209.50p
|
209.50p
|
1,002,811
|
|
18/02/2025
|
210.50p
|
212.50p
|
209.00p
|
211.50p
|
1,228,721
|
|
17/02/2025
|
211.00p
|
213.50p
|
210.00p
|
211.00p
|
1,829,186
|
|
14/02/2025
|
214.00p
|
215.00p
|
211.50p
|
211.50p
|
624,190
|
|
13/02/2025
|
213.00p
|
214.50p
|
211.50p
|
214.00p
|
1,051,850
|
|
12/02/2025
|
220.50p
|
220.50p
|
212.50p
|
212.50p
|
1,707,914
|
|
11/02/2025
|
218.00p
|
218.50p
|
214.50p
|
215.50p
|
1,374,677
|
|
10/02/2025
|
216.00p
|
219.50p
|
214.50p
|
218.50p
|
1,210,710
|
|
07/02/2025
|
217.50p
|
220.50p
|
214.90p
|
216.00p
|
1,113,468
|
|
06/02/2025
|
220.50p
|
222.50p
|
218.00p
|
220.50p
|
1,861,235
|
|
05/02/2025
|
212.50p
|
220.50p
|
212.00p
|
220.50p
|
2,056,864
|
|
04/02/2025
|
214.00p
|
214.00p
|
207.00p
|
209.00p
|
1,014,046
|
|
03/02/2025
|
209.00p
|
212.00p
|
208.00p
|
209.00p
|
1,004,292
|
|
31/01/2025
|
216.50p
|
216.50p
|
209.50p
|
213.00p
|
1,973,063
|
|
30/01/2025
|
208.00p
|
213.00p
|
206.50p
|
212.50p
|
1,756,323
|
|
29/01/2025
|
211.00p
|
212.00p
|
208.00p
|
208.00p
|
1,226,355
|
|
28/01/2025
|
215.00p
|
215.00p
|
209.25p
|
211.00p
|
5,965,411
|
|
27/01/2025
|
207.50p
|
213.00p
|
205.00p
|
210.00p
|
2,337,863
|
|
24/01/2025
|
211.50p
|
212.60p
|
209.00p
|
209.00p
|
1,177,378
|
|
23/01/2025
|
206.50p
|
210.50p
|
206.50p
|
210.00p
|
1,499,236
|
|
22/01/2025
|
208.50p
|
211.00p
|
206.50p
|
208.50p
|
2,447,132
|
|
21/01/2025
|
216.00p
|
216.00p
|
209.00p
|
209.00p
|
2,018,634
|
|
20/01/2025
|
218.50p
|
219.00p
|
213.50p
|
216.00p
|
2,047,006
|
|
17/01/2025
|
219.00p
|
222.00p
|
219.00p
|
220.50p
|
828,318
|
|
16/01/2025
|
216.50p
|
220.50p
|
214.00p
|
221.50p
|
1,592,337
|
|
15/01/2025
|
215.50p
|
224.50p
|
215.32p
|
221.50p
|
1,102,373
|
|
14/01/2025
|
220.50p
|
220.50p
|
214.00p
|
214.00p
|
2,253,543
|
|
13/01/2025
|
213.00p
|
215.50p
|
211.50p
|
215.50p
|
1,508,065
|
|
10/01/2025
|
218.00p
|
218.00p
|
214.50p
|
214.50p
|
1,951,017
|
|
09/01/2025
|
215.50p
|
218.50p
|
213.50p
|
217.50p
|
2,923,352
|
|
08/01/2025
|
219.00p
|
221.50p
|
213.00p
|
216.00p
|
2,401,818
|
|
07/01/2025
|
224.00p
|
225.20p
|
221.00p
|
221.50p
|
2,125,316
|
|
06/01/2025
|
228.00p
|
228.00p
|
222.50p
|
224.50p
|
887,171
|
|
03/01/2025
|
219.50p
|
225.00p
|
219.50p
|
224.50p
|
695,837
|
|
02/01/2025
|
226.00p
|
227.00p
|
221.54p
|
224.50p
|
621,828
|
|
01/01/2025
|
222.00p
|
226.50p
|
220.00p
|
225.00p
|
893,920
|
|
31/12/2024
|
222.00p
|
226.50p
|
220.00p
|
225.00p
|
893,920
|
|
30/12/2024
|
221.50p
|
223.50p
|
220.53p
|
222.00p
|
939,993
|
|
27/12/2024
|
224.00p
|
224.00p
|
221.60p
|
222.50p
|
485,818
|
|
26/12/2024
|
224.50p
|
224.50p
|
222.50p
|
224.00p
|
291,656
|
|
25/12/2024
|
224.50p
|
224.50p
|
222.50p
|
224.00p
|
291,656
|
|
24/12/2024
|
224.50p
|
224.50p
|
222.50p
|
224.00p
|
291,656
|
|
23/12/2024
|
222.50p
|
223.50p
|
221.00p
|
223.50p
|
638,266
|
|
20/12/2024
|
216.50p
|
225.50p
|
216.50p
|
223.50p
|
2,663,754
|
|
19/12/2024
|
222.00p
|
224.00p
|
220.00p
|
221.50p
|
3,190,590
|
|
18/12/2024
|
227.50p
|
227.50p
|
224.50p
|
224.50p
|
926,744
|
|
17/12/2024
|
224.50p
|
227.50p
|
223.50p
|
226.50p
|
3,293,673
|
|
16/12/2024
|
226.50p
|
231.00p
|
225.00p
|
226.50p
|
1,226,771
|
|
13/12/2024
|
228.00p
|
233.50p
|
228.00p
|
230.50p
|
1,241,836
|
|
12/12/2024
|
231.50p
|
233.50p
|
231.00p
|
232.50p
|
1,748,091
|
|
11/12/2024
|
226.50p
|
233.05p
|
226.50p
|
232.00p
|
2,824,444
|
|
10/12/2024
|
235.50p
|
235.50p
|
229.50p
|
231.00p
|
2,821,578
|
|
09/12/2024
|
234.50p
|
234.50p
|
228.50p
|
230.00p
|
6,057,066
|
|
06/12/2024
|
232.50p
|
234.22p
|
231.00p
|
233.00p
|
928,354
|
|
05/12/2024
|
238.00p
|
238.00p
|
230.50p
|
230.50p
|
1,796,516
|
|
04/12/2024
|
234.50p
|
234.50p
|
230.00p
|
233.50p
|
7,850,505
|
|
03/12/2024
|
234.50p
|
235.00p
|
230.50p
|
231.00p
|
4,796,031
|
|
02/12/2024
|
232.50p
|
236.00p
|
232.00p
|
233.50p
|
860,235
|
|
29/11/2024
|
231.00p
|
238.50p
|
231.00p
|
234.00p
|
828,097
|
|
28/11/2024
|
241.00p
|
241.00p
|
234.76p
|
236.50p
|
477,637
|
|
27/11/2024
|
235.00p
|
237.00p
|
233.00p
|
236.50p
|
595,841
|
|
26/11/2024
|
238.00p
|
238.00p
|
231.00p
|
233.50p
|
587,674
|
|
25/11/2024
|
236.50p
|
237.00p
|
231.50p
|
233.50p
|
1,411,253
|
|
22/11/2024
|
233.00p
|
237.00p
|
232.00p
|
232.50p
|
877,602
|
|
21/11/2024
|
226.50p
|
234.50p
|
224.50p
|
232.50p
|
2,688,613
|
|
20/11/2024
|
227.00p
|
227.00p
|
220.40p
|
222.00p
|
1,154,498
|
|
19/11/2024
|
227.00p
|
227.00p
|
222.00p
|
222.00p
|
401,871
|
|
18/11/2024
|
230.00p
|
230.00p
|
222.00p
|
222.00p
|
804,101
|
|
15/11/2024
|
228.50p
|
228.50p
|
224.50p
|
227.00p
|
1,046,135
|
|
14/11/2024
|
220.50p
|
228.50p
|
220.50p
|
227.00p
|
2,023,747
|
|
13/11/2024
|
225.00p
|
225.00p
|
218.50p
|
221.00p
|
4,293,519
|
|
12/11/2024
|
229.00p
|
230.50p
|
224.50p
|
224.50p
|
1,046,594
|
|
11/11/2024
|
232.50p
|
233.00p
|
229.00p
|
230.00p
|
2,350,338
|
|
08/11/2024
|
230.50p
|
230.50p
|
226.50p
|
229.00p
|
2,782,672
|
|
07/11/2024
|
227.00p
|
229.50p
|
225.50p
|
227.00p
|
1,664,926
|
|
06/11/2024
|
231.50p
|
234.50p
|
224.50p
|
224.50p
|
2,396,316
|
|
05/11/2024
|
228.00p
|
232.50p
|
227.00p
|
230.50p
|
1,179,357
|
|
04/11/2024
|
225.00p
|
231.50p
|
225.00p
|
228.00p
|
1,692,795
|
|
01/11/2024
|
227.00p
|
231.00p
|
225.50p
|
229.50p
|
1,456,843
|
|
31/10/2024
|
231.00p
|
233.00p
|
224.85p
|
227.00p
|
2,258,409
|
|
30/10/2024
|
230.00p
|
238.00p
|
230.00p
|
231.50p
|
1,143,245
|
|
29/10/2024
|
231.50p
|
237.00p
|
231.50p
|
231.50p
|
722,693
|
|
28/10/2024
|
228.50p
|
237.50p
|
228.50p
|
235.00p
|
720,727
|
|
25/10/2024
|
241.50p
|
241.50p
|
232.50p
|
233.00p
|
2,200,418
|
|
24/10/2024
|
237.50p
|
238.70p
|
236.00p
|
236.50p
|
284,220
|
|
23/10/2024
|
233.00p
|
239.50p
|
233.00p
|
236.50p
|
820,145
|
|
22/10/2024
|
233.50p
|
239.00p
|
233.50p
|
237.50p
|
838,108
|
|
21/10/2024
|
240.00p
|
244.00p
|
237.85p
|
238.50p
|
1,798,239
|
|
18/10/2024
|
249.00p
|
249.00p
|
240.50p
|
242.50p
|
1,002,010
|
|
17/10/2024
|
241.50p
|
246.20p
|
241.50p
|
243.50p
|
1,849,165
|
|
16/10/2024
|
243.50p
|
246.50p
|
241.00p
|
246.50p
|
1,730,687
|
|
15/10/2024
|
240.50p
|
242.50p
|
238.50p
|
241.00p
|
1,464,314
|
|
14/10/2024
|
236.00p
|
242.00p
|
236.00p
|
240.00p
|
1,903,013
|
|
11/10/2024
|
243.00p
|
243.00p
|
238.00p
|
241.50p
|
940,970
|
|
10/10/2024
|
236.00p
|
240.00p
|
235.00p
|
237.50p
|
963,276
|
|
09/10/2024
|
232.00p
|
241.00p
|
232.00p
|
239.00p
|
2,060,533
|
|
08/10/2024
|
234.50p
|
238.50p
|
234.50p
|
237.00p
|
2,684,923
|
|
07/10/2024
|
248.00p
|
248.00p
|
237.50p
|
240.00p
|
3,941,920
|
|
04/10/2024
|
239.50p
|
247.50p
|
239.50p
|
245.00p
|
1,572,889
|