Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 980.00 | 993.70 | 970.60 | 993.00 | 993.00 | 268,025 |
| 2026-10-15 | 958.40 | 983.00 | 956.20 | 979.30 | 979.30 | 366,897 |
| 2026-10-14 | 950.00 | 966.20 | 937.22 | 964.40 | 964.40 | 262,919 |
| 2026-10-13 | 928.00 | 955.85 | 928.00 | 943.70 | 943.70 | 573,045 |
| 2026-10-12 | 921.00 | 944.00 | 916.00 | 943.30 | 943.30 | 239,477 |
| 2026-10-09 | 925.20 | 942.40 | 925.20 | 936.20 | 936.20 | 227,291 |
| 2026-10-08 | 930.00 | 930.00 | 915.00 | 921.40 | 921.40 | 180,366 |
| 2026-10-07 | 940.00 | 948.80 | 931.60 | 932.90 | 932.90 | 316,832 |
| 2026-10-06 | 919.00 | 954.90 | 919.00 | 941.80 | 941.80 | 172,520 |
| 2026-10-05 | 950.00 | 951.40 | 923.40 | 933.50 | 933.50 | 175,951 |
| 2026-10-02 | 950.40 | 957.60 | 930.30 | 934.30 | 934.30 | 552,436 |
| 2026-10-01 | 950.00 | 972.40 | 945.20 | 945.20 | 945.20 | 801,695 |
| 2026-09-30 | 988.10 | 997.85 | 974.90 | 979.20 | 979.20 | 595,482 |
| 2026-09-29 | 977.00 | 1,001.80 | 977.00 | 988.00 | 988.00 | 321,914 |
| 2026-09-28 | 975.00 | 1,036.40 | 975.00 | 988.50 | 988.50 | 387,995 |
| 2026-09-25 | 979.40 | 982.40 | 963.90 | 963.90 | 963.90 | 217,500 |
| 2026-09-24 | 975.00 | 989.30 | 959.90 | 959.90 | 959.90 | 407,622 |
| 2026-09-23 | 980.00 | 994.70 | 977.50 | 977.50 | 977.50 | 159,187 |
| 2026-09-22 | 1,002.00 | 1,002.00 | 976.40 | 982.10 | 982.10 | 217,719 |
| 2026-09-21 | 932.00 | 987.34 | 930.80 | 974.20 | 974.20 | 438,014 |
| 2026-09-18 | 959.60 | 995.00 | 952.80 | 960.50 | 960.50 | 885,256 |
| 2026-09-17 | 979.70 | 991.80 | 975.20 | 988.30 | 988.30 | 465,374 |
| 2026-09-16 | 954.80 | 975.50 | 951.20 | 975.20 | 975.20 | 362,535 |
| 2026-09-15 | 942.20 | 956.70 | 942.20 | 951.00 | 951.00 | 593,887 |
| 2026-09-14 | 944.00 | 955.00 | 944.00 | 946.90 | 946.90 | 460,646 |
| 2026-09-11 | 945.00 | 968.70 | 944.50 | 954.10 | 954.10 | 285,146 |
| 2026-09-10 | 944.00 | 949.90 | 939.20 | 944.10 | 944.10 | 709,569 |
| 2026-09-09 | 963.10 | 967.80 | 950.50 | 954.10 | 943.10 | 505,417 |
| 2026-09-08 | 981.00 | 998.60 | 964.80 | 964.80 | 953.68 | 213,865 |
| 2026-09-07 | 1,000.00 | 1,027.80 | 984.20 | 984.20 | 972.85 | 371,957 |
| 2026-09-04 | 1,014.80 | 1,018.60 | 991.20 | 1,007.20 | 995.59 | 616,754 |
| 2026-09-03 | 1,047.00 | 1,051.80 | 985.00 | 1,010.20 | 998.55 | 441,438 |
| 2026-09-02 | 1,030.00 | 1,035.00 | 1,011.20 | 1,011.20 | 999.54 | 473,007 |
| 2026-09-01 | 1,050.00 | 1,063.00 | 1,029.80 | 1,030.20 | 1,018.32 | 812,856 |
| 2026-08-28 | 1,039.00 | 1,055.80 | 1,025.90 | 1,041.80 | 1,029.79 | 319,592 |
| 2026-08-27 | 1,050.00 | 1,053.00 | 1,033.00 | 1,038.00 | 1,026.03 | 214,271 |
| 2026-08-26 | 1,041.40 | 1,058.60 | 1,035.80 | 1,050.00 | 1,037.89 | 159,144 |
| 2026-08-25 | 1,003.60 | 1,047.20 | 1,003.60 | 1,037.80 | 1,025.84 | 274,194 |
| 2026-08-24 | 1,036.00 | 1,041.00 | 1,018.40 | 1,026.40 | 1,014.57 | 177,762 |
| 2026-08-21 | 1,000.00 | 1,035.20 | 1,000.00 | 1,032.60 | 1,020.70 | 92,149 |
| 2026-08-20 | 1,040.00 | 1,040.80 | 1,008.00 | 1,025.20 | 1,013.38 | 128,498 |
| 2026-08-19 | 1,030.00 | 1,038.00 | 1,010.40 | 1,036.80 | 1,024.85 | 146,952 |
| 2026-08-18 | 1,030.00 | 1,030.60 | 1,011.80 | 1,023.40 | 1,011.60 | 110,131 |
| 2026-08-17 | 1,032.40 | 1,051.60 | 1,017.40 | 1,025.00 | 1,013.18 | 175,974 |
| 2026-08-14 | 1,046.00 | 1,062.80 | 1,038.00 | 1,048.00 | 1,035.92 | 154,527 |
| 2026-08-13 | 1,045.20 | 1,049.80 | 1,034.40 | 1,040.00 | 1,028.01 | 126,791 |
| 2026-08-12 | 1,013.80 | 1,051.20 | 1,013.80 | 1,036.80 | 1,024.85 | 401,252 |
| 2026-08-11 | 1,038.40 | 1,042.00 | 1,027.00 | 1,035.00 | 1,023.07 | 375,099 |
| 2026-08-10 | 1,042.80 | 1,047.00 | 1,027.40 | 1,031.80 | 1,019.90 | 208,448 |
| 2026-08-07 | 1,020.00 | 1,045.40 | 1,020.00 | 1,042.80 | 1,030.78 | 446,230 |
| 2026-08-06 | 1,040.00 | 1,043.80 | 1,022.60 | 1,029.60 | 1,017.73 | 306,021 |
| 2026-08-05 | 1,019.20 | 1,031.60 | 1,010.60 | 1,029.20 | 1,017.33 | 183,171 |
| 2026-08-04 | 994.10 | 1,019.00 | 980.30 | 1,015.60 | 1,003.89 | 193,283 |
| 2026-08-03 | 950.00 | 1,000.00 | 940.70 | 1,000.00 | 988.47 | 260,080 |
| 2026-07-31 | 977.60 | 990.80 | 957.10 | 965.70 | 954.57 | 261,933 |
| 2026-07-30 | 941.80 | 983.90 | 941.80 | 969.70 | 958.52 | 300,555 |
| 2026-07-29 | 947.10 | 978.30 | 947.10 | 967.90 | 956.74 | 309,411 |
| 2026-07-28 | 981.80 | 981.80 | 957.40 | 973.40 | 962.18 | 525,700 |
| 2026-07-27 | 966.20 | 966.20 | 941.80 | 952.30 | 941.32 | 204,624 |
| 2026-07-24 | 920.00 | 945.70 | 920.00 | 943.50 | 932.62 | 334,433 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1100 GBP |
| 2026-04-23 | 0.2700 GBP |
| 2025-09-11 | 0.1075 GBP |
| 2025-04-17 | 0.2650 GBP |
| 2024-09-12 | 0.1050 GBP |
| 2024-04-11 | 0.2600 GBP |
| 2023-09-21 | 0.1000 GBP |
| 2023-04-13 | 0.2375 GBP |
| 2022-09-08 | 0.0925 GBP |
| 2022-04-07 | 0.2200 GBP |
| 2021-09-02 | 0.0850 GBP |
| 2021-04-08 | 0.1450 GBP |
| 2021-01-28 | 0.1250 GBP |
| 2020-03-05 | 0.1250 GBP |
| 2019-09-26 | 0.0650 GBP |
| 2019-03-07 | 0.1200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.