Grainger
(GRI)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
15/08/2025
|
200.00p
|
205.00p
|
199.00p
|
202.00p
|
1,793,709
|
|
14/08/2025
|
208.50p
|
208.50p
|
201.50p
|
203.50p
|
1,355,896
|
|
13/08/2025
|
204.00p
|
205.50p
|
202.00p
|
204.50p
|
1,385,776
|
|
12/08/2025
|
204.50p
|
207.50p
|
203.50p
|
204.00p
|
1,859,838
|
|
11/08/2025
|
212.00p
|
212.50p
|
206.00p
|
206.00p
|
889,341
|
|
08/08/2025
|
210.00p
|
211.00p
|
208.10p
|
211.00p
|
4,117,507
|
|
07/08/2025
|
213.00p
|
213.00p
|
205.50p
|
207.50p
|
1,017,054
|
|
06/08/2025
|
206.50p
|
209.50p
|
206.00p
|
209.00p
|
883,368
|
|
05/08/2025
|
207.00p
|
207.50p
|
205.50p
|
207.00p
|
2,187,115
|
|
04/08/2025
|
201.50p
|
206.00p
|
201.50p
|
206.00p
|
3,058,002
|
|
01/08/2025
|
202.50p
|
205.00p
|
199.40p
|
202.00p
|
1,213,722
|
|
31/07/2025
|
206.00p
|
206.75p
|
205.50p
|
205.50p
|
171,492
|
|
30/07/2025
|
207.50p
|
208.50p
|
205.80p
|
206.00p
|
1,997,369
|
|
29/07/2025
|
209.50p
|
210.50p
|
206.00p
|
207.00p
|
1,209,534
|
|
28/07/2025
|
209.50p
|
212.00p
|
208.50p
|
210.50p
|
1,581,878
|
|
25/07/2025
|
206.50p
|
209.00p
|
206.40p
|
207.50p
|
462,449
|
|
24/07/2025
|
206.50p
|
208.50p
|
205.50p
|
208.50p
|
2,942,452
|
|
23/07/2025
|
210.50p
|
212.50p
|
206.28p
|
207.50p
|
1,521,728
|
|
22/07/2025
|
209.00p
|
211.50p
|
209.00p
|
209.50p
|
1,647,825
|
|
21/07/2025
|
207.50p
|
210.50p
|
207.00p
|
209.50p
|
2,277,214
|
|
18/07/2025
|
203.50p
|
208.00p
|
203.50p
|
207.50p
|
1,916,310
|
|
17/07/2025
|
203.00p
|
208.00p
|
203.00p
|
206.50p
|
2,812,126
|
|
16/07/2025
|
202.50p
|
206.50p
|
202.50p
|
204.50p
|
2,402,323
|
|
15/07/2025
|
208.50p
|
210.50p
|
204.50p
|
206.00p
|
1,568,757
|
|
14/07/2025
|
202.50p
|
209.00p
|
202.50p
|
208.50p
|
1,776,233
|
|
11/07/2025
|
205.50p
|
208.00p
|
204.00p
|
205.50p
|
1,505,769
|
|
10/07/2025
|
209.00p
|
209.50p
|
205.95p
|
206.50p
|
1,036,298
|
|
09/07/2025
|
206.00p
|
209.50p
|
206.00p
|
208.50p
|
1,883,929
|
|
08/07/2025
|
206.00p
|
207.52p
|
204.50p
|
207.50p
|
1,742,614
|
|
07/07/2025
|
209.50p
|
210.00p
|
206.50p
|
207.50p
|
1,047,346
|
|
04/07/2025
|
210.00p
|
212.00p
|
208.97p
|
209.00p
|
666,317
|
|
03/07/2025
|
213.00p
|
215.00p
|
210.00p
|
211.50p
|
1,552,257
|
|
02/07/2025
|
219.50p
|
221.50p
|
210.00p
|
211.00p
|
5,470,463
|
|
01/07/2025
|
220.00p
|
223.00p
|
219.50p
|
222.50p
|
1,195,893
|
|
30/06/2025
|
223.50p
|
225.50p
|
220.00p
|
220.00p
|
2,370,700
|
|
27/06/2025
|
223.00p
|
225.50p
|
222.00p
|
223.00p
|
3,554,954
|
|
26/06/2025
|
215.50p
|
223.00p
|
215.50p
|
222.50p
|
5,408,616
|
|
25/06/2025
|
219.00p
|
220.00p
|
216.00p
|
216.50p
|
1,049,475
|
|
24/06/2025
|
220.00p
|
221.90p
|
218.50p
|
219.00p
|
1,245,829
|
|
23/06/2025
|
218.00p
|
220.00p
|
217.00p
|
218.50p
|
505,747
|
|
20/06/2025
|
222.00p
|
222.00p
|
218.00p
|
219.50p
|
5,359,984
|
|
19/06/2025
|
215.00p
|
220.00p
|
215.00p
|
217.00p
|
707,054
|
|
18/06/2025
|
219.50p
|
221.00p
|
216.50p
|
218.50p
|
1,706,479
|
|
17/06/2025
|
215.50p
|
219.00p
|
214.50p
|
218.00p
|
1,476,944
|
|
16/06/2025
|
215.50p
|
217.50p
|
214.00p
|
216.00p
|
710,345
|
|
13/06/2025
|
213.00p
|
216.50p
|
213.00p
|
215.00p
|
1,004,548
|
|
12/06/2025
|
220.00p
|
220.00p
|
213.50p
|
215.50p
|
1,019,141
|
|
11/06/2025
|
214.50p
|
218.50p
|
214.50p
|
216.50p
|
1,012,461
|
|
10/06/2025
|
219.00p
|
220.00p
|
215.00p
|
219.00p
|
1,673,936
|
|
09/06/2025
|
217.50p
|
217.50p
|
212.00p
|
215.00p
|
659,738
|
|
06/06/2025
|
211.00p
|
215.40p
|
211.00p
|
213.00p
|
1,411,049
|
|
05/06/2025
|
215.00p
|
217.00p
|
212.00p
|
213.00p
|
2,099,366
|
|
04/06/2025
|
217.50p
|
218.50p
|
214.50p
|
215.00p
|
1,966,645
|
|
03/06/2025
|
218.50p
|
221.00p
|
216.50p
|
217.00p
|
859,312
|
|
02/06/2025
|
221.00p
|
224.00p
|
217.50p
|
218.50p
|
997,815
|
|
30/05/2025
|
224.00p
|
226.50p
|
222.00p
|
222.50p
|
1,460,399
|
|
29/05/2025
|
220.00p
|
224.00p
|
218.50p
|
224.00p
|
1,666,592
|
|
28/05/2025
|
219.50p
|
220.00p
|
216.00p
|
218.50p
|
2,248,583
|
|
27/05/2025
|
218.00p
|
218.00p
|
213.50p
|
217.00p
|
2,346,181
|
|
26/05/2025
|
216.00p
|
216.50p
|
210.50p
|
214.50p
|
1,260,119
|
|
23/05/2025
|
216.00p
|
216.50p
|
210.50p
|
214.50p
|
1,260,002
|
|
22/05/2025
|
219.50p
|
221.50p
|
213.00p
|
215.50p
|
1,033,930
|
|
21/05/2025
|
225.00p
|
225.00p
|
221.50p
|
223.50p
|
998,024
|
|
20/05/2025
|
230.00p
|
230.00p
|
224.50p
|
225.00p
|
763,969
|
|
19/05/2025
|
223.50p
|
228.50p
|
221.50p
|
228.00p
|
1,519,245
|
|
16/05/2025
|
220.00p
|
225.00p
|
218.50p
|
225.00p
|
2,114,414
|
|
15/05/2025
|
224.00p
|
228.54p
|
212.00p
|
219.50p
|
4,407,612
|
|
14/05/2025
|
217.00p
|
217.00p
|
212.00p
|
213.50p
|
13,862,281
|
|
13/05/2025
|
218.00p
|
218.00p
|
211.50p
|
213.00p
|
1,774,967
|
|
12/05/2025
|
220.50p
|
220.50p
|
214.50p
|
216.50p
|
2,305,619
|
|
09/05/2025
|
211.00p
|
218.58p
|
211.00p
|
217.50p
|
1,496,950
|
|
08/05/2025
|
216.00p
|
218.00p
|
214.90p
|
216.00p
|
1,695,006
|
|
07/05/2025
|
216.00p
|
217.50p
|
213.50p
|
216.50p
|
1,342,243
|
|
06/05/2025
|
224.00p
|
224.00p
|
215.00p
|
217.00p
|
1,344,309
|
|
05/05/2025
|
217.50p
|
220.50p
|
216.50p
|
219.00p
|
914,837
|
|
02/05/2025
|
217.50p
|
220.50p
|
216.50p
|
219.00p
|
914,837
|
|
01/05/2025
|
218.00p
|
218.00p
|
213.50p
|
217.00p
|
1,278,354
|
|
30/04/2025
|
218.50p
|
218.50p
|
212.50p
|
215.00p
|
1,660,987
|
|
29/04/2025
|
214.00p
|
218.00p
|
213.50p
|
213.50p
|
3,385,172
|
|
28/04/2025
|
217.00p
|
219.00p
|
214.50p
|
215.00p
|
1,106,675
|
|
25/04/2025
|
216.00p
|
218.00p
|
215.00p
|
217.50p
|
786,592
|
|
24/04/2025
|
213.50p
|
219.11p
|
211.50p
|
216.00p
|
904,783
|
|
23/04/2025
|
214.00p
|
215.00p
|
211.00p
|
213.00p
|
1,125,443
|
|
22/04/2025
|
210.00p
|
213.00p
|
209.50p
|
212.00p
|
940,434
|
|
21/04/2025
|
209.50p
|
212.00p
|
208.00p
|
210.50p
|
1,045,892
|
|
18/04/2025
|
209.50p
|
212.00p
|
208.00p
|
210.50p
|
1,045,892
|
|
17/04/2025
|
209.50p
|
212.00p
|
208.00p
|
210.50p
|
1,045,892
|
|
16/04/2025
|
209.50p
|
211.50p
|
209.00p
|
210.50p
|
955,005
|
|
15/04/2025
|
203.50p
|
211.00p
|
203.50p
|
211.00p
|
1,292,826
|
|
14/04/2025
|
203.00p
|
204.50p
|
200.50p
|
204.50p
|
766,709
|
|
11/04/2025
|
195.80p
|
202.75p
|
194.00p
|
200.00p
|
1,713,018
|
|
10/04/2025
|
193.80p
|
198.80p
|
193.80p
|
195.20p
|
1,314,768
|
|
09/04/2025
|
193.40p
|
193.40p
|
184.40p
|
187.00p
|
1,502,172
|
|
08/04/2025
|
188.00p
|
195.00p
|
187.60p
|
193.40p
|
2,209,676
|
|
07/04/2025
|
193.20p
|
198.60p
|
187.60p
|
189.00p
|
2,237,915
|
|
04/04/2025
|
206.00p
|
208.00p
|
197.40p
|
198.00p
|
2,518,397
|
|
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
|