Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 980.00 | 991.30 | 975.10 | 982.00 | 871.68 | 347,794 |
| 2024-03-08 | 979.70 | 986.40 | 962.40 | 983.40 | 872.93 | 645,363 |
| 2024-03-07 | 963.90 | 992.80 | 920.00 | 968.90 | 860.05 | 1,205,729 |
| 2024-03-06 | 986.60 | 990.00 | 962.70 | 964.70 | 856.33 | 692,488 |
| 2024-03-05 | 970.00 | 988.60 | 961.50 | 965.00 | 856.59 | 427,555 |
| 2024-03-04 | 980.10 | 990.00 | 970.80 | 976.60 | 866.89 | 471,669 |
| 2024-03-01 | 979.10 | 985.20 | 971.00 | 983.00 | 872.57 | 316,508 |
| 2024-02-29 | 970.00 | 987.60 | 970.00 | 977.30 | 867.51 | 734,845 |
| 2024-02-28 | 950.00 | 968.50 | 950.00 | 963.80 | 855.53 | 421,724 |
| 2024-02-27 | 972.50 | 999.90 | 959.00 | 965.80 | 857.30 | 361,099 |
| 2024-02-26 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 856.59 | 332,169 |
| 2024-02-23 | 980.10 | 999.40 | 967.30 | 978.80 | 868.84 | 440,230 |
| 2024-02-22 | 985.00 | 985.00 | 963.70 | 977.10 | 867.33 | 596,548 |
| 2024-02-21 | 982.70 | 982.70 | 967.00 | 968.60 | 859.79 | 328,252 |
| 2024-02-20 | 990.00 | 991.38 | 971.00 | 977.00 | 867.24 | 308,114 |
| 2024-02-19 | 990.00 | 999.79 | 986.90 | 989.60 | 878.43 | 333,711 |
| 2024-02-16 | 990.00 | 999.90 | 989.50 | 989.90 | 878.69 | 280,809 |
| 2024-02-15 | 975.40 | 985.00 | 974.30 | 982.50 | 872.13 | 319,494 |
| 2024-02-14 | 965.90 | 984.20 | 961.60 | 969.50 | 860.59 | 322,641 |
| 2024-02-13 | 968.30 | 972.30 | 948.70 | 951.70 | 844.79 | 638,040 |
| 2024-02-12 | 965.00 | 972.50 | 963.40 | 968.90 | 860.05 | 309,584 |
| 2024-02-09 | 955.10 | 966.50 | 954.30 | 962.40 | 854.28 | 332,368 |
| 2024-02-08 | 955.00 | 970.60 | 955.00 | 955.90 | 848.51 | 330,665 |
| 2024-02-07 | 934.40 | 967.90 | 933.20 | 956.20 | 848.78 | 368,013 |
| 2024-02-06 | 964.60 | 964.60 | 941.37 | 953.70 | 846.56 | 515,059 |
| 2024-02-05 | 953.00 | 971.10 | 940.10 | 946.50 | 840.17 | 481,941 |
| 2024-02-02 | 977.00 | 983.60 | 957.00 | 969.50 | 860.59 | 646,319 |
| 2024-02-01 | 958.20 | 983.10 | 958.20 | 972.00 | 862.81 | 660,995 |
| 2024-01-31 | 980.30 | 988.30 | 971.90 | 971.90 | 862.72 | 985,798 |
| 2024-01-30 | 979.90 | 990.80 | 979.60 | 980.30 | 870.17 | 791,817 |
| 2024-01-29 | 987.30 | 987.30 | 951.80 | 976.50 | 866.80 | 547,142 |
| 2024-01-26 | 954.50 | 968.30 | 935.00 | 968.30 | 859.52 | 638,736 |
| 2024-01-25 | 951.20 | 953.80 | 941.40 | 952.50 | 845.50 | 741,740 |
| 2024-01-24 | 924.30 | 959.90 | 924.30 | 945.60 | 839.37 | 487,331 |
| 2024-01-23 | 950.00 | 957.00 | 940.60 | 940.60 | 834.93 | 394,317 |
| 2024-01-22 | 910.00 | 956.00 | 910.00 | 945.00 | 838.84 | 1,800,573 |
| 2024-01-19 | 911.60 | 943.74 | 911.40 | 916.40 | 813.45 | 338,599 |
| 2024-01-18 | 925.90 | 936.50 | 908.00 | 931.00 | 826.41 | 316,720 |
| 2024-01-17 | 920.00 | 938.90 | 896.20 | 903.40 | 801.91 | 757,397 |
| 2024-01-16 | 920.80 | 936.40 | 907.60 | 933.10 | 828.28 | 553,745 |
| 2024-01-15 | 928.50 | 928.50 | 906.80 | 916.70 | 813.72 | 458,446 |
| 2024-01-12 | 909.20 | 912.00 | 887.10 | 905.00 | 803.33 | 361,046 |
| 2024-01-11 | 900.00 | 914.00 | 885.70 | 889.10 | 789.22 | 1,472,882 |
| 2024-01-10 | 879.20 | 897.20 | 878.30 | 896.00 | 795.34 | 609,620 |
| 2024-01-09 | 902.50 | 902.50 | 881.10 | 886.50 | 786.91 | 208,770 |
| 2024-01-08 | 869.40 | 896.70 | 869.40 | 891.90 | 791.70 | 303,446 |
| 2024-01-05 | 926.90 | 926.90 | 873.20 | 886.60 | 787.00 | 193,429 |
| 2024-01-04 | 915.00 | 915.00 | 894.30 | 897.80 | 796.94 | 266,655 |
| 2024-01-03 | 897.10 | 911.60 | 897.10 | 903.50 | 802.00 | 383,301 |
| 2024-01-02 | 892.80 | 917.90 | 892.80 | 903.90 | 802.36 | 364,095 |
| 2023-12-29 | 913.90 | 928.50 | 908.35 | 911.10 | 808.75 | 67,102 |
| 2023-12-28 | 938.00 | 938.00 | 918.30 | 924.10 | 820.29 | 123,238 |
| 2023-12-27 | 920.30 | 948.00 | 907.50 | 937.70 | 832.36 | 240,449 |
| 2023-12-22 | 915.10 | 937.90 | 915.10 | 937.90 | 832.54 | 72,146 |
| 2023-12-21 | 938.60 | 948.00 | 917.00 | 934.00 | 829.07 | 252,524 |
| 2023-12-20 | 949.70 | 950.60 | 937.50 | 938.40 | 832.98 | 623,830 |
| 2023-12-19 | 936.70 | 942.00 | 930.00 | 938.00 | 832.63 | 378,385 |
| 2023-12-18 | 923.70 | 948.20 | 923.70 | 934.50 | 829.52 | 383,435 |
| 2023-12-15 | 932.00 | 953.60 | 909.80 | 933.90 | 828.99 | 1,557,871 |
| 2023-12-14 | 879.70 | 932.00 | 879.70 | 930.40 | 825.88 | 569,775 |
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.