Grainger PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	291.00	301.20	291.00	299.20	259.97	588,288
2022-01-19	297.00	300.20	296.00	297.60	258.58	1,401,629
2022-01-18	310.40	310.40	297.40	301.60	262.05	838,671
2022-01-17	300.00	306.40	300.00	302.40	262.75	330,813
2022-01-14	310.40	310.40	300.40	301.80	262.22	558,200
2022-01-13	302.20	306.57	302.00	303.00	263.27	374,198
2022-01-12	301.40	305.40	301.40	303.40	263.61	475,431
2022-01-11	305.60	307.20	301.20	303.20	263.44	620,647
2022-01-10	300.40	308.40	300.40	303.20	263.44	716,635
2022-01-07	301.00	310.80	301.00	309.60	269.00	763,231
2022-01-06	309.20	316.00	307.40	307.40	267.09	875,195
2022-01-05	317.80	323.00	316.20	317.40	275.78	472,882
2022-01-04	318.80	320.20	316.00	319.20	277.34	1,052,906
2021-12-31	315.00	316.20	312.73	315.00	273.69	571,142
2021-12-30	309.40	315.94	309.40	315.40	274.04	437,956
2021-12-29	312.80	318.80	312.40	318.00	273.42	1,012,125
2021-12-24	312.60	313.80	310.60	310.60	267.05	114,701
2021-12-23	317.00	317.00	310.40	312.40	268.60	356,615
2021-12-22	305.80	312.00	305.60	309.60	266.19	556,203
2021-12-21	311.00	312.40	307.20	307.60	264.47	486,341
2021-12-20	304.20	307.40	304.20	307.20	264.13	637,030
2021-12-17	306.00	312.00	306.00	312.00	268.26	1,750,479
2021-12-16	305.00	307.83	304.60	305.60	262.75	976,563
2021-12-15	303.80	306.20	302.40	305.00	262.24	1,123,539
2021-12-14	299.80	310.20	299.80	304.20	261.55	1,779,165
2021-12-13	304.40	311.60	304.40	307.00	263.96	981,675
2021-12-10	310.20	314.66	310.20	310.80	267.23	782,287
2021-12-09	313.40	316.20	311.40	312.40	268.60	588,237
2021-12-08	313.20	314.80	311.68	313.00	269.12	606,049
2021-12-07	312.60	315.99	310.24	313.60	269.63	653,188
2021-12-06	305.40	311.20	304.41	309.80	266.37	616,574
2021-12-03	310.60	310.60	301.36	304.80	262.07	787,285
2021-12-02	312.20	312.20	303.40	306.80	263.79	642,601
2021-12-01	300.20	307.20	299.20	306.00	263.10	1,430,850
2021-11-30	300.80	303.80	297.40	298.20	256.39	1,910,212
2021-11-29	314.40	315.80	300.40	302.40	260.00	1,368,950
2021-11-26	321.00	321.00	306.00	310.20	266.71	946,569
2021-11-25	314.40	316.40	311.80	314.60	270.49	370,707
2021-11-24	309.80	315.20	309.80	313.00	269.12	553,741
2021-11-23	315.60	315.60	309.80	310.60	267.05	652,901
2021-11-22	310.00	316.20	310.00	315.20	271.01	1,757,003
2021-11-19	318.60	318.60	307.60	312.60	268.77	768,084
2021-11-18	319.40	320.40	307.80	318.00	273.42	998,603
2021-11-17	315.60	317.60	311.20	312.20	268.43	1,148,428
2021-11-16	313.00	317.20	312.00	316.60	272.21	1,167,089
2021-11-15	304.80	314.40	304.80	312.00	268.26	891,422
2021-11-12	310.40	313.00	310.40	312.00	268.26	544,954
2021-11-11	308.40	314.20	304.40	312.40	268.60	509,772
2021-11-10	312.60	315.20	308.90	309.00	265.68	542,342
2021-11-09	319.80	319.80	310.00	312.40	268.60	530,343
2021-11-08	314.80	315.60	310.20	310.20	266.71	869,787
2021-11-05	324.00	324.00	314.00	315.00	270.84	1,224,587
2021-11-04	314.80	316.80	308.60	315.60	271.35	924,495
2021-11-03	301.60	308.00	301.60	306.00	263.10	753,698
2021-11-02	316.20	316.20	305.80	308.80	265.51	570,373
2021-11-01	301.20	309.60	301.20	307.20	264.13	775,354
2021-10-29	315.00	315.00	306.00	308.80	265.51	899,144
2021-10-28	307.40	314.60	306.60	313.40	269.46	679,837
2021-10-27	306.00	309.20	305.20	308.60	265.33	533,983
2021-10-26	311.40	311.40	305.20	307.00	263.96	633,534

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0294 GBP
2026-01-15	0.0546 GBP
2025-05-22	0.0285 GBP
2025-01-16	0.0501 GBP
2024-05-23	0.0254 GBP
2023-12-28	0.0437 GBP
2023-05-25	0.0228 GBP
2022-12-29	0.0389 GBP
2022-05-26	0.0208 GBP
2021-12-30	0.0332 GBP
2021-05-27	0.0183 GBP
2020-12-24	0.0364 GBP
2020-05-28	0.0183 GBP
2019-12-24	0.0346 GBP
2019-05-30	0.0173 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.