Grafton Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	862.30	881.70	861.00	876.80	778.30	431,942
2023-12-12	848.10	880.40	848.10	864.10	767.03	239,339
2023-12-11	847.80	876.30	847.80	866.90	769.51	244,685
2023-12-08	856.30	875.20	837.70	864.00	766.94	322,850
2023-12-07	854.70	854.70	825.60	845.20	750.25	212,299
2023-12-06	839.80	848.30	825.00	843.00	748.30	586,314
2023-12-05	791.40	827.60	791.40	822.10	729.75	252,985
2023-12-04	822.50	830.05	809.30	810.20	719.18	230,478
2023-12-01	797.80	827.50	797.80	820.70	728.50	258,933
2023-11-30	793.10	820.60	793.10	809.20	718.29	1,208,781
2023-11-29	830.60	830.60	805.80	810.90	719.80	179,856
2023-11-28	808.70	815.00	800.10	809.80	718.83	284,605
2023-11-27	811.00	821.60	800.00	812.70	721.40	207,875
2023-11-24	814.20	835.10	808.10	810.50	719.45	482,988
2023-11-23	801.00	818.40	801.00	814.20	722.73	245,556
2023-11-22	808.50	818.20	803.40	811.90	720.69	292,097
2023-11-21	810.20	821.20	806.60	808.00	717.23	507,694
2023-11-20	820.00	820.30	801.00	815.90	724.24	286,995
2023-11-17	818.60	818.60	803.20	813.30	721.93	511,554
2023-11-16	805.10	834.40	797.70	798.60	708.89	315,517
2023-11-15	800.00	834.00	800.00	817.20	725.40	981,750
2023-11-14	767.70	815.80	749.90	803.00	712.79	1,777,122
2023-11-13	795.50	796.00	772.40	784.30	696.19	479,002
2023-11-10	800.00	800.00	775.00	780.00	692.38	702,603
2023-11-09	780.00	796.50	774.00	796.50	707.02	289,453
2023-11-08	770.00	784.80	749.20	780.00	692.38	536,285
2023-11-07	753.30	777.30	742.70	771.90	685.18	296,352
2023-11-06	773.40	798.50	767.70	768.30	681.99	260,917
2023-11-03	804.20	805.70	773.50	787.30	698.85	335,203
2023-11-02	793.00	795.90	769.80	783.20	695.22	810,861
2023-11-01	761.20	779.60	753.80	773.30	686.43	217,845
2023-10-31	782.90	783.00	752.40	771.10	684.47	389,963
2023-10-30	778.50	778.50	745.80	767.50	681.28	536,860
2023-10-27	760.40	766.70	739.90	762.70	677.02	285,681
2023-10-26	737.20	761.90	737.20	753.80	669.12	330,597
2023-10-25	746.30	767.90	745.03	751.00	666.63	571,537
2023-10-24	764.80	769.50	751.60	756.60	671.60	443,415
2023-10-23	754.00	768.30	749.00	762.60	676.93	379,527
2023-10-20	776.20	776.20	746.80	754.70	669.92	333,530
2023-10-19	759.70	771.40	746.90	756.60	671.60	462,345
2023-10-18	776.70	788.20	759.70	761.00	675.51	562,753
2023-10-17	785.40	813.70	781.30	783.80	695.75	625,638
2023-10-16	784.50	795.50	766.00	788.30	699.74	441,665
2023-10-13	807.90	835.20	780.00	780.00	692.38	597,587
2023-10-12	831.30	849.10	809.00	809.00	718.12	527,327
2023-10-11	838.60	873.30	820.00	827.90	734.89	542,606
2023-10-10	864.50	872.20	840.10	868.30	770.76	575,589
2023-10-09	874.60	874.70	840.70	844.10	749.27	491,589
2023-10-06	875.60	875.60	839.30	861.80	764.99	1,153,300
2023-10-05	870.60	870.60	849.00	850.00	754.51	395,037
2023-10-04	850.50	871.30	846.06	850.00	754.51	836,273
2023-10-03	900.00	900.00	868.30	869.90	772.18	434,281
2023-10-02	910.00	910.00	878.20	878.20	779.54	1,016,752
2023-09-29	910.00	914.60	904.00	904.00	802.44	545,622
2023-09-28	910.00	910.00	892.80	901.50	800.23	515,323
2023-09-27	883.80	903.40	882.80	897.60	796.76	361,429
2023-09-26	905.00	914.40	896.60	902.80	801.38	449,751
2023-09-25	893.40	901.70	888.41	901.70	800.40	1,168,503
2023-09-22	888.40	911.60	888.40	897.80	796.94	578,510
2023-09-21	898.40	926.20	898.40	906.50	804.66	398,669

← NewerPage 13 of 22 · 1,262 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.