EODData

MEMBERSHIP REGISTER LOG IN

LSE, GRI: Grainger Plc

02 Oct 2026
LAST:

163.0

CHANGE:
 0.40		OPEN:
161.0		HIGH:
164.6		ASK:
0.0		VOLUME:
1.72M
CHG(%):
0.25		PREV:
162.6		LOW:
161.0		BID:
180.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 26161.0164.6161.0163.01.72M
01 Oct 26163.2167.0161.8162.61.72M
30 Sep 26167.4169.8166.8167.22.52M
29 Sep 26168.5168.7164.2167.55.15M
28 Sep 26167.2167.2163.2164.52.15M
25 Sep 26164.0165.8163.0163.31.4M
24 Sep 26164.8165.6163.3164.03.37M
23 Sep 26167.4169.0164.7164.71.28M
22 Sep 26170.1170.2166.0167.14.61M
21 Sep 26165.0168.5165.0167.61.31M

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:9.06 
Forward P/E:15.35 
Price to Sales:4.41 
Price to Book:0.61 
Profit Margin:0.35 
Operating Margin:0.50 
Return on Assets:0.02 
Return on Equity:0.06 
EPS Ratio:0.18 
DivYield:0.04 
Div/Share:0.08 
Revenue:312.8M 
EBITDA:87.1M 
Shares:741.61M 
Market Cap:120.882B 

TECHNICAL INDICATORS

MA5:164.961.2%
MA10:165.151.3%
MA20:166.262.0%
MA50:170.974.9%
MA100:168.193.2%
MA200:173.036.2%
STO9:5.26 
STO14:5.26 
RSI14:45.69
WPR14:-92.16 
MTM14:-2.90
ROC14:-0.02 
ATR:3.84 
Week High:169.804.2%
Week Low:161.001.2%
Month High:173.406.4%
Month Low:161.006.2%
Year High:202.7924.4%
Year Low:118.3037.8%
Volatility:4.20 

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