EODData

MEMBERSHIP REGISTER LOG IN

LSE, GRI: Grainger PLC

11 Nov 2025
LAST:

199.0

CHANGE:
 5.00		OPEN:
194.4		HIGH:
199.0		ASK:
0.0		VOLUME:
2.39M
CHG(%):
2.58		PREV:
194.0		LOW:
194.2		BID:
180.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Nov 25194.4199.0194.2199.02.39M
10 Nov 25195.6195.6192.0194.01.26M
07 Nov 25190.2192.8189.2191.81.11M
06 Nov 25191.2193.8190.5190.81.64M
05 Nov 25188.2191.6188.2191.21.32M
04 Nov 25185.2190.8185.2188.41.63M
03 Nov 25191.0191.0185.8187.01.17M
31 Oct 25187.4189.4187.2187.52.59M
30 Oct 25194.8194.8187.6188.61.3M
29 Oct 25193.0194.0190.4191.41.87M

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

Trailing P/E:12.47 
Forward P/E:0.17 
Price to Sales:4.41 
Price to Book:72.17 
Profit Margin:0.35 
Operating Margin:0.50 
Return on Assets:0.02 
Return on Equity:0.06 
EPS Ratio:0.15 
DivYield:0.04 
Div/Share:0.08 
Revenue:312.8M 
EBITDA:87.1M 
Shares:738.29M 
Market Cap:146.92B 

TECHNICAL INDICATORS

MA5:193.362.9%
MA10:190.974.2%
MA20:192.803.2%
MA50:190.034.7%
MA100:198.110.4%
MA200:204.702.9%
STO9:100.00 
STO14:80.00 
RSI14:51.94
MTM14:2.00
ROC14:0.01 
ATR:4.88 
Week High:199.000.0%
Week Low:185.207.5%
Month High:202.001.5%
Month Low:185.202.9%
Year High:241.0021.1%
Year Low:118.3068.2%
Volatility:18.49 

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