Grainger PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 302.20 | 311.20 | 302.20 | 307.60 | 264.47 | 489,379 |
| 2021-10-22 | 307.80 | 310.20 | 305.20 | 310.00 | 266.54 | 1,873,223 |
| 2021-10-21 | 305.00 | 311.38 | 305.00 | 307.00 | 263.96 | 591,652 |
| 2021-10-20 | 306.40 | 314.80 | 306.40 | 307.40 | 264.30 | 638,978 |
| 2021-10-19 | 310.00 | 316.00 | 309.80 | 314.20 | 270.15 | 914,708 |
| 2021-10-18 | 315.80 | 315.80 | 306.40 | 312.20 | 268.43 | 1,543,953 |
| 2021-10-15 | 302.40 | 311.16 | 302.40 | 309.40 | 266.02 | 1,363,437 |
| 2021-10-14 | 305.20 | 310.40 | 299.00 | 310.40 | 266.88 | 1,393,038 |
← NewerPage 22 of 22 · 1,268 trading days
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.