Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,080.00 | 1,090.80 | 1,060.20 | 1,086.20 | 989.95 | 258,348 |
| 2024-08-30 | 1,080.00 | 1,093.80 | 1,060.20 | 1,079.40 | 983.75 | 524,412 |
| 2024-08-29 | 1,045.00 | 1,072.60 | 1,029.60 | 1,059.00 | 965.16 | 531,492 |
| 2024-08-28 | 1,068.60 | 1,074.80 | 1,032.00 | 1,051.00 | 957.87 | 284,357 |
| 2024-08-27 | 1,050.40 | 1,061.40 | 1,038.80 | 1,060.00 | 966.07 | 372,980 |
| 2024-08-23 | 1,069.80 | 1,069.80 | 1,034.60 | 1,054.40 | 960.96 | 259,644 |
| 2024-08-22 | 1,011.80 | 1,059.00 | 1,011.80 | 1,051.80 | 958.59 | 273,344 |
| 2024-08-21 | 1,010.20 | 1,039.00 | 1,010.00 | 1,036.20 | 944.38 | 190,803 |
| 2024-08-20 | 1,056.00 | 1,056.00 | 1,020.00 | 1,022.60 | 931.98 | 136,292 |
| 2024-08-19 | 1,022.00 | 1,034.40 | 1,022.00 | 1,031.40 | 940.00 | 86,023 |
| 2024-08-16 | 1,029.40 | 1,067.80 | 1,021.40 | 1,027.00 | 935.99 | 170,142 |
| 2024-08-15 | 1,035.00 | 1,050.40 | 1,023.14 | 1,041.80 | 949.48 | 154,918 |
| 2024-08-14 | 981.90 | 1,035.00 | 981.90 | 1,035.00 | 943.28 | 151,321 |
| 2024-08-13 | 988.50 | 1,019.80 | 988.50 | 1,008.20 | 918.86 | 159,929 |
| 2024-08-12 | 1,014.60 | 1,039.00 | 1,004.80 | 1,006.00 | 916.85 | 173,878 |
| 2024-08-09 | 1,017.80 | 1,018.00 | 998.10 | 1,006.80 | 917.58 | 76,717 |
| 2024-08-08 | 1,023.40 | 1,023.40 | 993.40 | 1,005.80 | 916.67 | 423,209 |
| 2024-08-07 | 990.20 | 1,026.60 | 990.20 | 1,024.00 | 933.26 | 160,153 |
| 2024-08-06 | 986.10 | 1,020.60 | 985.10 | 1,000.80 | 912.11 | 367,757 |
| 2024-08-05 | 1,000.00 | 1,004.20 | 974.60 | 988.20 | 900.63 | 368,641 |
| 2024-08-02 | 1,055.00 | 1,055.00 | 1,011.20 | 1,017.00 | 926.88 | 498,409 |
| 2024-08-01 | 1,068.20 | 1,089.60 | 1,050.00 | 1,060.40 | 966.43 | 338,080 |
| 2024-07-31 | 1,050.20 | 1,082.80 | 1,050.20 | 1,080.00 | 984.30 | 467,299 |
| 2024-07-30 | 1,030.00 | 1,070.00 | 1,030.00 | 1,065.40 | 970.99 | 240,876 |
| 2024-07-29 | 1,059.80 | 1,062.60 | 1,030.60 | 1,051.80 | 958.59 | 177,437 |
| 2024-07-26 | 1,009.60 | 1,069.80 | 990.50 | 1,051.60 | 958.41 | 269,609 |
| 2024-07-25 | 1,016.80 | 1,018.00 | 985.20 | 1,014.80 | 924.87 | 372,961 |
| 2024-07-24 | 996.60 | 1,024.80 | 996.60 | 1,015.00 | 925.06 | 290,527 |
| 2024-07-23 | 1,015.40 | 1,024.20 | 1,009.80 | 1,018.40 | 928.15 | 120,605 |
| 2024-07-22 | 1,030.00 | 1,036.20 | 1,022.20 | 1,022.20 | 931.62 | 311,103 |
| 2024-07-19 | 1,021.80 | 1,026.60 | 1,009.60 | 1,020.00 | 929.61 | 215,675 |
| 2024-07-18 | 995.40 | 1,034.40 | 995.40 | 1,029.40 | 938.18 | 461,764 |
| 2024-07-17 | 1,006.60 | 1,040.00 | 1,006.60 | 1,015.00 | 925.06 | 209,268 |
| 2024-07-16 | 1,006.00 | 1,035.00 | 1,000.20 | 1,035.00 | 943.28 | 235,976 |
| 2024-07-15 | 1,030.00 | 1,033.80 | 1,007.20 | 1,024.60 | 933.80 | 196,914 |
| 2024-07-12 | 1,011.20 | 1,027.40 | 1,002.00 | 1,023.80 | 933.08 | 202,504 |
| 2024-07-11 | 987.00 | 1,010.40 | 967.00 | 1,010.40 | 920.86 | 301,237 |
| 2024-07-10 | 911.70 | 974.80 | 911.30 | 974.80 | 888.42 | 409,809 |
| 2024-07-09 | 930.20 | 958.90 | 930.20 | 941.50 | 858.07 | 398,089 |
| 2024-07-08 | 941.90 | 972.70 | 941.90 | 954.10 | 869.55 | 382,111 |
| 2024-07-05 | 957.30 | 968.85 | 941.10 | 960.00 | 874.93 | 440,477 |
| 2024-07-04 | 930.00 | 950.20 | 930.00 | 939.00 | 855.79 | 444,609 |
| 2024-07-03 | 930.00 | 941.10 | 927.20 | 937.50 | 854.42 | 290,637 |
| 2024-07-02 | 904.80 | 928.30 | 904.80 | 922.70 | 840.93 | 250,344 |
| 2024-07-01 | 939.10 | 950.80 | 922.80 | 923.90 | 842.03 | 298,333 |
| 2024-06-28 | 940.00 | 962.70 | 928.30 | 928.30 | 846.04 | 192,804 |
| 2024-06-27 | 934.40 | 955.00 | 934.40 | 940.20 | 856.88 | 444,675 |
| 2024-06-26 | 943.00 | 962.40 | 940.70 | 947.20 | 863.26 | 344,666 |
| 2024-06-25 | 954.90 | 959.90 | 942.30 | 947.50 | 863.54 | 287,440 |
| 2024-06-24 | 967.00 | 973.60 | 949.00 | 954.00 | 869.46 | 430,514 |
| 2024-06-21 | 968.80 | 968.80 | 941.60 | 958.20 | 873.29 | 2,503,890 |
| 2024-06-20 | 955.00 | 961.30 | 920.70 | 956.70 | 871.92 | 329,312 |
| 2024-06-19 | 945.00 | 949.40 | 935.30 | 949.40 | 865.27 | 482,823 |
| 2024-06-18 | 918.70 | 950.10 | 918.70 | 944.00 | 860.35 | 677,539 |
| 2024-06-17 | 942.00 | 950.00 | 932.60 | 937.00 | 853.97 | 429,653 |
| 2024-06-14 | 956.00 | 958.20 | 932.50 | 942.00 | 858.52 | 578,924 |
| 2024-06-13 | 964.30 | 981.00 | 959.10 | 960.60 | 875.48 | 278,640 |
| 2024-06-12 | 975.00 | 991.00 | 956.10 | 982.00 | 894.98 | 316,308 |
| 2024-06-11 | 976.50 | 977.00 | 956.00 | 965.00 | 879.49 | 316,386 |
| 2024-06-10 | 958.20 | 976.60 | 958.20 | 975.50 | 889.06 | 200,958 |
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.