EODData

MEMBERSHIP REGISTER LOG IN

LSE, GRI: Grainger PLC

10 Feb 2026
LAST:

191.2

CHANGE:
 0.60		OPEN:
188.8		HIGH:
195.2		ASK:
0.0		VOLUME:
10.31M
CHG(%):
0.31		PREV:
190.6		LOW:
188.6		BID:
180.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Feb 26188.8195.2188.6191.210.31M
09 Feb 26194.0194.0186.6190.62.24M
06 Feb 26195.2195.5188.6189.62.09M
05 Feb 26194.0197.0188.8191.22.42M
04 Feb 26189.0202.8189.0196.61.49M
03 Feb 26191.6197.8191.0193.61.58M
02 Feb 26198.6199.2193.2193.61.22M
30 Jan 26193.0195.0193.0194.01.7M
29 Jan 26190.2199.6189.2194.047.09M
28 Jan 26189.8195.5188.4190.03.88M

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:7.06 
Forward P/E:15.43 
Price to Sales:4.41 
Price to Book:69.08 
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:141.347B 

TECHNICAL INDICATORS

MA5:191.840.3%
MA10:192.440.6%
MA20:192.340.6%
MA50:186.882.3%
MA100:188.491.4%
MA200:197.933.5%
STO9:12.13 
STO14:12.13 
RSI14:53.00
WPR14:-77.14
MTM14:0.40
ROC14:0.00 
ATR:7.40 
Week High:202.796.1%
Week Low:186.602.5%
Month High:202.796.1%
Month Low:186.403.5%
Year High:230.0020.3%
Year Low:118.3061.6%
Volatility:24.85 

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