EODData

MEMBERSHIP REGISTER LOG IN

LSE, GRI: Grainger PLC

17 Sep 2025
LAST:

184.2

CHANGE:
 0.20		OPEN:
184.6		HIGH:
186.0		ASK:
0.0		VOLUME:
3.33M
CHG(%):
0.11		PREV:
184.4		LOW:
184.2		BID:
180.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Sep 25184.6186.0184.2184.23.33M
16 Sep 25186.6188.2184.0184.43.46M
15 Sep 25187.6189.4186.6187.41.79M
12 Sep 25188.8190.6187.3187.81.98M
11 Sep 25191.4191.6187.4189.43.21M
10 Sep 25188.8190.6188.4190.23.82M
09 Sep 25191.6193.6188.8190.01.62M
08 Sep 25192.2193.9190.8191.81.37M
05 Sep 25193.0193.0189.2191.273.65M
04 Sep 25187.6190.0187.4189.81.37M

COMPANY 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

P/E Ratio:13.12
DivYield:0.04
Div/Share:0.08
Price to Book:0.76
Price to Sales:4.65
EBITDA:135.9M
Shares:738.29M
Market Cap:135.993B

TECHNICAL INDICATORS

MA5:186.64
MA10:188.62
MA20:192.25
MA50:200.47
MA100:208.81
MA200:210.56
RSI14:24.39
WPR14:-100.00
MTM14:-10.00
ROC14:-0.05
ATR:3.71
Week High:191.60
Week Low:184.00
Month High:205.00
Month Low:184.00
Year High:252.50
Year Low:184.00
Volatility:2.15

RECENT SPLITS

Date Ratio
25 Feb 20055-1

RECENT DIVIDENDS

Date Amount
22 May 2025$0.03
16 Jan 2025$0.05
23 May 2024$0.03
28 Dec 2023$0.04
25 May 2023$0.02
29 Dec 2022$0.04
26 May 2022$0.02
30 Dec 2021$0.03
27 May 2021$0.02
24 Dec 2020$0.04