Grainger
(GRI)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
246.50p
|
248.50p
|
244.50p
|
245.00p
|
686,677
|
|
02/10/2024
|
245.00p
|
249.50p
|
245.00p
|
246.50p
|
1,095,444
|
|
01/10/2024
|
240.00p
|
250.50p
|
240.00p
|
248.50p
|
1,110,691
|
|
30/09/2024
|
252.50p
|
252.50p
|
244.00p
|
245.50p
|
1,227,489
|
|
27/09/2024
|
248.50p
|
249.50p
|
243.85p
|
249.50p
|
2,922,134
|
|
26/09/2024
|
232.00p
|
244.50p
|
232.00p
|
243.00p
|
1,367,805
|
|
25/09/2024
|
233.00p
|
241.00p
|
233.00p
|
237.50p
|
1,978,964
|
|
24/09/2024
|
233.50p
|
239.00p
|
233.50p
|
238.50p
|
1,451,523
|
|
23/09/2024
|
239.50p
|
240.50p
|
236.50p
|
238.00p
|
4,385,199
|
|
20/09/2024
|
241.00p
|
242.50p
|
236.00p
|
239.50p
|
3,763,645
|
|
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
|