GRI

Grainger Historical Data - GRI

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Grainger Plc GRI London Ordinary Share GB00B04V1276 ORD 5P
  Price Change Price Change % Stock Price Last Trade
5.00 1.73% 294.20 10:35:29
Open Price Low Price High Price Close Price Previous Close
289.20 287.60 294.60 294.20 289.20
more quote information »
Industry Sector
REAL ESTATE INVESTMENT & SERVICES

GRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week277.40294.60277.40286.952,112,89316.806.06%
1 Month285.00294.60271.20282.411,533,3609.203.23%
3 Months265.00294.60257.20274.221,442,44929.2011.02%
6 Months285.60312.60257.20278.921,540,0838.603.01%
1 Year250.80323.80240.40284.651,521,94343.4017.3%
3 Years316.20341.80190.00272.531,349,897-22.00-6.96%
5 Years221.50341.80190.00266.771,182,42572.7032.82%

GRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 294.20 5.00 1.73% 289.20 294.60 287.60 1,835,135
May 05 2021 289.20 0.80 0.28% 287.80 290.80 286.60 3,066,095
May 04 2021 288.40 2.80 0.98% 292.40 292.40 286.20 1,492,323
Apr 30 2021 285.60 1.60 0.56% 278.60 286.40 278.60 1,516,027
Apr 29 2021 284.00 3.40 1.21% 277.40 284.60 277.40 2,377,128
Apr 28 2021 280.60 1.40 0.5% 277.40 282.00 277.40 1,486,118
Apr 27 2021 279.20 -2.80 -0.99% 288.80 288.80 278.60 815,463
Apr 26 2021 282.00 2.40 0.86% 280.00 285.80 278.80 1,136,482
Apr 23 2021 279.60 -2.00 -0.71% 280.00 281.60 277.80 2,117,425
Apr 22 2021 281.60 7.40 2.7% 280.20 281.60 273.40 1,139,009
Apr 21 2021 274.20 -7.40 -2.63% 280.80 282.20 271.20 1,457,752
Apr 20 2021 281.60 1.80 0.64% 284.20 284.20 278.40 1,214,190
Apr 19 2021 279.80 1.40 0.5% 284.00 284.00 278.60 1,160,243
Apr 16 2021 278.40 -0.60 -0.22% 273.00 282.60 273.00 1,137,855
Apr 15 2021 279.00 -0.20 -0.07% 286.00 286.00 278.00 837,944
Apr 14 2021 279.20 -5.00 -1.76% 282.00 284.80 279.20 2,140,976
Apr 13 2021 284.20 1.40 0.5% 276.00 284.20 276.00 911,487
Apr 12 2021 282.80 0.00 0.0% 275.80 284.80 275.80 1,614,277
Apr 09 2021 282.80 -0.60 -0.21% 284.80 284.80 280.40 2,186,000
Apr 08 2021 283.40 3.80 1.36% 285.00 285.00 279.80 1,327,044
Apr 07 2021 279.60 4.60 1.67% 268.40 279.60 268.40 893,675
See More Historical Prices »
Your Recent History
LSE
GRI
Grainger
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 04:11:41