EODData

MEMBERSHIP REGISTER LOG IN

LSE, GRI: Grainger Plc

14 May 2026
LAST:

156.7

CHANGE:
 1.50		OPEN:
154.0		HIGH:
156.7		ASK:
0.0		VOLUME:
7.47M
CHG(%):
0.97		PREV:
155.2		LOW:
150.3		BID:
180.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 May 26154.0156.7150.3156.77.47M
13 May 26154.9156.2153.8155.21.45M
12 May 26157.0159.8154.0154.41.74M
11 May 26160.6161.9158.6159.94.06M
08 May 26160.0161.0158.2161.02.26M
07 May 26164.4166.4161.0161.83.11M
06 May 26157.0167.2157.0164.82.66M
05 May 26158.0161.3156.9159.44.23M
04 May 26159.4163.0158.1158.81.18M
01 May 26159.4160.1158.6158.81.31M

PROFILE

Name:Grainger Plc
About:Grainger plc designs, builds, develops, owns and operates rental homes in the United Kingdom. The company operates through Private rented sector (PRS), Reversionary, and Others segments. The PRS segment includes stabilized PRS assets, as well as private rented under construction due to direct development and forward funding arrangements. The Reversionary segment includes regulated tenancies, as well as CHARM, a portfolio of residential mortgages. The Other segment includes legacy strategic land and development arrangements. The company was formerly known as Grainger Trust Plc and changed the name to Grainger Plc in March 2007. Grainger plc was incorporated in 1912 and is headquartered in Newcastle upon Tyne, the United Kingdom.
Sector:Real Estate
Address:Citygate, Newcastle upon Tyne, United Kingdom, NE1 4JE
Website:https://www.graingerplc.co.uk
ISIN:GB00B04V1276
LEI:2138007CEIRKZMNI2979

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:6.11 
Forward P/E:13.69 
Price to Sales:4.41 
Price to Book:59.80 
Profit Margin:0.35 
Operating Margin:0.50 
Return on Assets:0.02 
Return on Equity:0.06 
EPS Ratio:0.27 
DivYield:0.04 
Div/Share:0.08 
Revenue:312.8M 
EBITDA:87.1M 
Shares:739.26M 
Market Cap:115.843B 

TECHNICAL INDICATORS

MA5:157.440.5%
MA10:159.081.5%
MA20:163.724.5%
MA50:166.816.5%
MA100:178.1713.7%
MA200:184.0217.4%
STO9:17.97 
STO14:14.90 
RSI14:32.47 
WPR14:-82.96 
MTM14:-11.20
ROC14:-0.07 
ATR:4.89 
Week High:166.406.2%
Week Low:150.304.3%
Month High:178.2013.7%
Month Low:150.3017.4%
Year High:230.0046.8%
Year Low:118.3032.5%
Volatility:17.24 

RECENT SPLITS

Date Ratio
25 Feb 20055-1

RECENT DIVIDENDS

Date Amount
22 May 2025$2.85
16 Jan 2025$5.01
23 May 2024$2.54
28 Dec 2023$4.37
25 May 2023$2.28
29 Dec 2022$3.89
26 May 2022$2.08
30 Dec 2021$3.32
27 May 2021$1.83
24 Dec 2020$3.64