Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,008.00 | 1,008.00 | 977.70 | 982.70 | 895.62 | 935,024 |
| 2024-06-06 | 1,020.00 | 1,020.00 | 990.00 | 997.60 | 909.20 | 310,102 |
| 2024-06-05 | 1,007.80 | 1,029.80 | 987.70 | 1,011.40 | 921.77 | 240,630 |
| 2024-06-04 | 998.00 | 1,013.80 | 995.50 | 1,013.80 | 923.96 | 262,106 |
| 2024-06-03 | 986.30 | 1,014.60 | 986.30 | 1,014.20 | 924.33 | 1,475,078 |
| 2024-05-31 | 974.70 | 999.50 | 974.70 | 993.00 | 905.01 | 1,114,832 |
| 2024-05-30 | 993.00 | 999.50 | 969.10 | 989.40 | 901.72 | 1,053,684 |
| 2024-05-29 | 999.00 | 1,006.00 | 969.00 | 975.60 | 889.15 | 588,232 |
| 2024-05-28 | 1,006.00 | 1,028.84 | 990.00 | 995.00 | 906.83 | 709,919 |
| 2024-05-24 | 990.00 | 1,025.20 | 990.00 | 1,023.00 | 932.35 | 346,500 |
| 2024-05-23 | 993.00 | 1,010.80 | 974.50 | 1,008.60 | 919.22 | 354,384 |
| 2024-05-22 | 980.00 | 1,002.60 | 955.95 | 995.10 | 906.92 | 850,406 |
| 2024-05-21 | 980.00 | 989.90 | 954.84 | 985.00 | 897.71 | 248,569 |
| 2024-05-20 | 962.10 | 992.20 | 962.10 | 982.00 | 894.98 | 286,273 |
| 2024-05-17 | 961.00 | 991.70 | 942.50 | 980.40 | 893.52 | 941,418 |
| 2024-05-16 | 980.00 | 985.60 | 975.20 | 977.50 | 890.88 | 506,734 |
| 2024-05-15 | 964.50 | 977.50 | 964.05 | 976.40 | 889.88 | 489,008 |
| 2024-05-14 | 959.90 | 965.20 | 947.20 | 957.80 | 872.92 | 98,565 |
| 2024-05-13 | 975.00 | 975.59 | 958.70 | 960.40 | 875.29 | 563,743 |
| 2024-05-10 | 961.40 | 973.40 | 944.70 | 973.40 | 887.14 | 311,936 |
| 2024-05-09 | 930.00 | 957.90 | 930.00 | 957.90 | 873.02 | 351,808 |
| 2024-05-08 | 930.00 | 947.50 | 921.50 | 932.70 | 850.05 | 286,162 |
| 2024-05-07 | 920.00 | 932.00 | 916.00 | 930.70 | 848.23 | 394,174 |
| 2024-05-03 | 877.00 | 918.00 | 877.00 | 910.00 | 829.36 | 761,430 |
| 2024-05-02 | 912.00 | 928.00 | 891.30 | 902.40 | 822.43 | 823,131 |
| 2024-05-01 | 924.40 | 955.90 | 924.40 | 938.40 | 855.24 | 102,103 |
| 2024-04-30 | 966.30 | 980.00 | 946.60 | 946.60 | 862.72 | 236,808 |
| 2024-04-29 | 950.00 | 971.05 | 950.00 | 966.70 | 881.04 | 404,043 |
| 2024-04-26 | 942.70 | 954.80 | 938.80 | 952.00 | 867.64 | 648,895 |
| 2024-04-25 | 930.00 | 946.70 | 930.00 | 934.50 | 851.69 | 397,424 |
| 2024-04-24 | 945.00 | 951.40 | 939.40 | 940.00 | 856.70 | 2,653,873 |
| 2024-04-23 | 945.50 | 949.30 | 928.80 | 944.90 | 861.17 | 872,785 |
| 2024-04-22 | 915.00 | 938.80 | 915.00 | 933.10 | 850.41 | 451,147 |
| 2024-04-19 | 932.50 | 935.00 | 921.30 | 926.30 | 844.22 | 838,171 |
| 2024-04-18 | 930.00 | 951.30 | 930.00 | 940.00 | 856.70 | 278,168 |
| 2024-04-17 | 940.00 | 958.20 | 940.00 | 942.90 | 859.34 | 484,216 |
| 2024-04-16 | 957.70 | 963.50 | 946.37 | 949.40 | 865.27 | 462,024 |
| 2024-04-15 | 973.50 | 990.20 | 970.10 | 975.00 | 888.60 | 282,884 |
| 2024-04-12 | 993.40 | 994.90 | 970.30 | 971.50 | 885.41 | 309,095 |
| 2024-04-11 | 977.00 | 984.90 | 965.93 | 977.20 | 890.61 | 357,593 |
| 2024-04-10 | 986.30 | 1,014.40 | 973.50 | 998.80 | 886.60 | 457,203 |
| 2024-04-09 | 974.00 | 1,009.80 | 974.00 | 995.50 | 883.67 | 369,379 |
| 2024-04-08 | 1,000.00 | 1,000.00 | 984.20 | 999.80 | 887.48 | 435,290 |
| 2024-04-05 | 985.10 | 994.20 | 980.00 | 985.50 | 874.79 | 360,273 |
| 2024-04-04 | 991.00 | 1,001.20 | 986.30 | 995.30 | 883.49 | 424,113 |
| 2024-04-03 | 1,000.00 | 1,000.00 | 974.30 | 988.60 | 877.54 | 543,630 |
| 2024-04-02 | 1,026.60 | 1,026.60 | 975.20 | 986.20 | 875.41 | 344,730 |
| 2024-03-28 | 990.00 | 1,005.20 | 988.80 | 1,002.20 | 889.61 | 285,054 |
| 2024-03-27 | 1,013.40 | 1,014.80 | 988.50 | 988.50 | 877.45 | 466,959 |
| 2024-03-26 | 987.10 | 1,008.00 | 982.80 | 1,008.00 | 894.76 | 544,760 |
| 2024-03-25 | 992.00 | 993.50 | 980.40 | 991.80 | 880.38 | 643,818 |
| 2024-03-22 | 999.90 | 1,002.80 | 987.70 | 993.90 | 882.25 | 278,180 |
| 2024-03-21 | 998.70 | 998.70 | 985.00 | 993.80 | 882.16 | 407,252 |
| 2024-03-20 | 975.00 | 984.10 | 973.30 | 977.00 | 867.24 | 315,931 |
| 2024-03-19 | 980.00 | 982.60 | 974.00 | 975.00 | 865.47 | 303,105 |
| 2024-03-18 | 1,000.00 | 1,000.00 | 978.50 | 978.50 | 868.58 | 535,843 |
| 2024-03-15 | 997.00 | 997.00 | 975.00 | 987.60 | 876.65 | 1,841,534 |
| 2024-03-14 | 985.00 | 999.10 | 975.00 | 975.00 | 865.47 | 339,697 |
| 2024-03-13 | 998.00 | 998.00 | 980.00 | 984.50 | 873.90 | 316,615 |
| 2024-03-12 | 995.00 | 995.00 | 975.10 | 985.20 | 874.52 | 449,694 |
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.