Grainger plc (GRI.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 240.50 | 243.50 | 237.50 | 243.50 | 243.50 | 1,467,481 |
| 27 jun 2024 | 231.50 | 238.00 | 231.50 | 238.00 | 238.00 | 657,170 |
| 26 jun 2024 | 239.00 | 239.00 | 233.50 | 236.50 | 236.50 | 807,438 |
| 25 jun 2024 | 241.50 | 243.50 | 236.50 | 238.00 | 238.00 | 591,469 |
| 24 jun 2024 | 232.50 | 242.50 | 232.50 | 242.50 | 242.50 | 742,545 |
| 21 jun 2024 | 236.00 | 242.00 | 235.50 | 238.00 | 238.00 | 3,119,572 |
| 20 jun 2024 | 241.50 | 242.00 | 235.51 | 240.50 | 240.50 | 2,011,748 |
| 19 jun 2024 | 239.00 | 239.50 | 236.00 | 236.00 | 236.00 | 788,807 |
| 18 jun 2024 | 238.00 | 240.00 | 236.50 | 239.00 | 239.00 | 755,710 |
| 17 jun 2024 | 236.50 | 239.50 | 236.00 | 237.00 | 237.00 | 594,986 |
| 14 jun 2024 | 236.00 | 238.00 | 233.00 | 238.00 | 238.00 | 555,269 |
| 13 jun 2024 | 242.00 | 242.00 | 235.00 | 235.00 | 235.00 | 792,010 |
| 12 jun 2024 | 233.50 | 239.50 | 232.00 | 239.50 | 239.50 | 967,229 |
| 11 jun 2024 | 243.00 | 243.00 | 233.50 | 233.50 | 233.50 | 2,654,582 |
| 10 jun 2024 | 242.50 | 245.50 | 239.50 | 239.50 | 239.50 | 2,496,626 |
| 07 jun 2024 | 249.00 | 249.54 | 243.50 | 244.50 | 244.50 | 2,091,499 |
| 06 jun 2024 | 254.50 | 255.00 | 247.50 | 248.50 | 248.50 | 1,338,692 |
| 05 jun 2024 | 256.50 | 256.50 | 248.00 | 250.50 | 250.50 | 1,007,506 |
| 04 jun 2024 | 254.00 | 255.50 | 248.00 | 252.00 | 252.00 | 1,113,623 |
| 03 jun 2024 | 250.00 | 256.50 | 248.50 | 255.00 | 255.00 | 969,860 |
| 31 may 2024 | 251.00 | 251.00 | 246.00 | 250.00 | 250.00 | 1,724,786 |
| 30 may 2024 | 249.00 | 252.62 | 243.50 | 248.50 | 248.50 | 915,579 |
| 29 may 2024 | 246.00 | 246.50 | 242.00 | 243.50 | 243.50 | 861,439 |
| 28 may 2024 | 247.00 | 253.00 | 244.00 | 246.50 | 246.50 | 1,720,077 |
| 24 may 2024 | 249.50 | 249.50 | 242.50 | 245.50 | 245.50 | 402,783 |
| 23 may 2024 | 250.50 | 252.00 | 240.50 | 244.00 | 244.00 | 4,333,475 |
| 23 may 2024 | 2.54 Dividendo | |||||
| 22 may 2024 | 244.00 | 251.50 | 244.00 | 251.00 | 248.46 | 740,955 |
| 21 may 2024 | 253.50 | 254.50 | 248.00 | 248.00 | 245.49 | 1,359,642 |
| 20 may 2024 | 258.50 | 264.00 | 253.00 | 253.00 | 250.44 | 728,924 |
| 17 may 2024 | 267.50 | 267.50 | 257.00 | 258.00 | 255.39 | 1,070,255 |
| 16 may 2024 | 268.00 | 273.50 | 259.67 | 264.00 | 261.33 | 1,022,389 |
| 15 may 2024 | 272.00 | 276.00 | 271.30 | 272.00 | 269.25 | 1,477,542 |
| 14 may 2024 | 272.00 | 272.00 | 268.00 | 269.00 | 266.28 | 753,194 |
| 13 may 2024 | 273.00 | 273.00 | 269.00 | 269.50 | 266.77 | 427,540 |
| 10 may 2024 | 273.00 | 273.00 | 268.50 | 272.00 | 269.25 | 628,659 |
| 09 may 2024 | 271.50 | 273.00 | 266.50 | 269.50 | 266.77 | 578,373 |
| 08 may 2024 | 271.00 | 273.00 | 267.50 | 270.50 | 267.76 | 563,762 |
| 07 may 2024 | 270.50 | 272.50 | 267.00 | 270.50 | 267.76 | 636,937 |
| 03 may 2024 | 256.00 | 267.00 | 256.00 | 266.50 | 263.80 | 453,958 |
| 02 may 2024 | 264.00 | 264.00 | 258.50 | 262.00 | 259.35 | 620,468 |
| 01 may 2024 | 257.50 | 259.50 | 256.33 | 259.00 | 256.38 | 482,596 |
| 30 abr 2024 | 255.00 | 261.50 | 256.50 | 256.50 | 253.90 | 1,531,841 |
| 29 abr 2024 | 255.00 | 264.00 | 255.00 | 261.00 | 258.36 | 451,994 |
| 26 abr 2024 | 252.50 | 260.00 | 252.50 | 259.00 | 256.38 | 577,573 |
| 25 abr 2024 | 249.00 | 257.00 | 249.00 | 254.00 | 251.43 | 1,256,302 |
| 24 abr 2024 | 257.00 | 260.00 | 253.00 | 253.00 | 250.44 | 827,737 |
| 23 abr 2024 | 259.50 | 259.50 | 253.00 | 258.00 | 255.39 | 940,264 |
| 22 abr 2024 | 246.50 | 258.00 | 246.50 | 255.00 | 252.42 | 961,796 |
| 19 abr 2024 | 254.50 | 254.50 | 248.00 | 252.50 | 249.94 | 785,413 |
| 18 abr 2024 | 244.50 | 253.00 | 244.50 | 251.00 | 248.46 | 1,320,597 |
| 17 abr 2024 | 248.00 | 252.00 | 247.26 | 249.50 | 246.98 | 1,431,343 |
| 16 abr 2024 | 252.50 | 253.00 | 249.50 | 251.50 | 248.95 | 2,018,453 |
| 15 abr 2024 | 251.50 | 259.00 | 251.50 | 256.00 | 253.41 | 431,066 |
| 12 abr 2024 | 257.50 | 259.50 | 255.50 | 256.50 | 253.90 | 1,009,859 |
| 11 abr 2024 | 250.50 | 259.00 | 250.50 | 256.00 | 253.41 | 1,084,174 |
| 10 abr 2024 | 261.00 | 263.50 | 253.00 | 255.50 | 252.91 | 871,492 |
| 09 abr 2024 | 254.00 | 261.00 | 254.00 | 260.00 | 257.37 | 925,267 |
| 08 abr 2024 | 260.50 | 260.50 | 257.00 | 260.00 | 257.37 | 742,701 |
| 05 abr 2024 | 262.00 | 262.00 | 256.00 | 257.00 | 254.40 | 1,195,074 |
| 04 abr 2024 | 256.00 | 259.50 | 254.50 | 259.50 | 256.87 | 2,458,305 |
| 03 abr 2024 | 250.00 | 255.50 | 250.00 | 254.00 | 251.43 | 4,059,358 |
| 02 abr 2024 | 252.50 | 263.00 | 252.50 | 254.50 | 251.92 | 1,190,063 |
| 28 mar 2024 | 257.80 | 260.40 | 256.80 | 257.80 | 255.19 | 898,359 |
| 27 mar 2024 | 252.40 | 259.04 | 252.40 | 258.80 | 256.18 | 748,570 |
| 26 mar 2024 | 254.60 | 259.80 | 253.88 | 258.00 | 255.39 | 777,604 |
| 25 mar 2024 | 256.00 | 261.00 | 256.00 | 258.20 | 255.59 | 942,266 |
| 22 mar 2024 | 260.20 | 262.40 | 258.80 | 262.40 | 259.74 | 2,147,850 |
| 21 mar 2024 | 260.60 | 261.40 | 257.60 | 259.60 | 256.97 | 797,638 |
| 20 mar 2024 | 251.20 | 257.79 | 251.20 | 255.40 | 252.82 | 694,277 |
| 19 mar 2024 | 262.00 | 262.00 | 252.00 | 253.80 | 251.23 | 852,955 |
| 18 mar 2024 | 250.20 | 258.40 | 250.20 | 256.80 | 254.20 | 787,186 |
| 15 mar 2024 | 258.60 | 258.60 | 251.40 | 256.40 | 253.81 | 3,690,639 |
| 14 mar 2024 | 256.80 | 259.20 | 252.60 | 252.60 | 250.04 | 1,385,958 |
| 13 mar 2024 | 251.60 | 257.00 | 250.00 | 257.00 | 254.40 | 1,366,289 |
| 12 mar 2024 | 262.20 | 262.20 | 253.60 | 254.40 | 251.83 | 3,241,788 |
| 11 mar 2024 | 260.00 | 261.80 | 255.60 | 260.20 | 257.57 | 968,516 |
| 08 mar 2024 | 251.60 | 260.40 | 251.60 | 260.00 | 257.37 | 1,611,265 |
| 07 mar 2024 | 247.40 | 256.40 | 245.20 | 254.00 | 251.43 | 1,688,262 |
| 06 mar 2024 | 255.00 | 259.80 | 249.20 | 251.20 | 248.66 | 2,968,064 |
| 05 mar 2024 | 250.20 | 255.60 | 250.20 | 254.60 | 252.02 | 1,571,325 |
| 04 mar 2024 | 251.00 | 257.60 | 250.60 | 254.00 | 251.43 | 854,425 |
| 01 mar 2024 | 252.20 | 257.60 | 250.40 | 256.00 | 253.41 | 1,070,609 |
| 29 feb 2024 | 250.00 | 254.80 | 249.20 | 249.20 | 246.68 | 3,161,920 |
| 28 feb 2024 | 264.80 | 264.80 | 247.60 | 251.80 | 249.25 | 1,214,815 |
| 27 feb 2024 | 259.00 | 266.60 | 259.00 | 260.40 | 257.76 | 1,010,466 |
| 26 feb 2024 | 264.00 | 266.60 | 263.04 | 265.40 | 262.71 | 1,339,435 |
| 23 feb 2024 | 265.20 | 267.80 | 263.80 | 265.80 | 263.11 | 1,266,281 |
| 22 feb 2024 | 264.00 | 266.60 | 261.80 | 266.20 | 263.51 | 882,499 |
| 21 feb 2024 | 258.00 | 267.40 | 258.00 | 264.40 | 261.72 | 790,998 |
| 20 feb 2024 | 263.60 | 265.80 | 262.60 | 264.40 | 261.72 | 605,338 |
| 19 feb 2024 | 267.00 | 268.36 | 263.80 | 265.40 | 262.71 | 866,448 |
| 16 feb 2024 | 268.20 | 269.00 | 262.20 | 268.80 | 266.08 | 2,135,106 |
| 15 feb 2024 | 262.80 | 267.20 | 262.80 | 267.20 | 264.50 | 944,268 |
| 14 feb 2024 | 260.00 | 266.20 | 260.00 | 262.00 | 259.35 | 2,087,980 |
| 13 feb 2024 | 256.40 | 264.83 | 256.40 | 259.80 | 257.17 | 3,894,239 |
| 12 feb 2024 | 260.00 | 265.40 | 260.00 | 262.20 | 259.55 | 451,959 |
| 09 feb 2024 | 264.20 | 264.20 | 258.20 | 259.60 | 256.97 | 2,708,903 |
| 08 feb 2024 | 272.40 | 272.40 | 262.60 | 263.80 | 261.13 | 779,008 |
| 07 feb 2024 | 260.80 | 270.00 | 258.40 | 266.00 | 263.31 | 3,127,491 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.