Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	863.90	923.30	863.90	918.60	806.53	455,907
2023-09-19	890.40	898.40	878.60	885.80	777.73	1,150,244
2023-09-18	908.90	910.00	889.70	894.80	785.63	411,586
2023-09-15	909.00	948.70	909.00	914.10	802.58	1,184,375
2023-09-14	896.00	919.70	890.80	919.70	807.49	787,718
2023-09-13	894.90	904.70	891.70	899.60	789.85	476,088
2023-09-12	880.40	912.50	880.40	901.80	791.78	613,884
2023-09-11	875.40	903.80	875.40	898.00	788.44	447,199
2023-09-08	887.60	897.40	879.10	887.30	779.05	457,602
2023-09-07	885.00	892.40	872.10	887.40	779.13	1,170,090
2023-09-06	861.50	887.60	861.50	883.60	775.80	833,744
2023-09-05	868.70	887.30	863.90	878.60	771.41	576,819
2023-09-04	847.30	883.50	847.30	868.90	762.89	258,449
2023-09-01	888.00	888.00	858.40	865.50	759.91	3,850,371
2023-08-31	872.70	888.80	839.42	862.50	757.27	1,058,588
2023-08-30	860.10	872.80	850.40	855.40	751.04	461,783
2023-08-29	839.20	848.90	829.90	846.70	743.40	483,643
2023-08-25	805.60	828.70	805.60	822.20	721.89	256,491
2023-08-24	827.00	841.90	822.00	824.60	724.00	262,641
2023-08-23	837.40	839.10	824.10	830.50	729.18	240,443
2023-08-22	829.90	835.50	814.10	827.30	726.37	237,138
2023-08-21	814.40	844.10	811.90	817.00	717.32	305,929
2023-08-18	855.30	859.70	818.90	830.00	728.74	550,494
2023-08-17	895.00	895.00	855.40	855.40	751.04	410,213
2023-08-16	878.50	890.20	871.10	874.10	767.46	353,795
2023-08-15	877.60	882.10	866.30	876.80	769.83	356,441
2023-08-14	881.20	883.20	873.60	875.80	768.95	415,922
2023-08-11	892.00	892.00	878.00	878.30	771.14	678,688
2023-08-10	876.30	889.00	871.10	882.90	775.18	641,928
2023-08-09	892.00	892.00	862.40	872.50	766.05	902,393
2023-08-08	868.00	880.00	868.00	869.00	762.98	226,799
2023-08-07	880.00	882.50	867.00	876.80	769.83	787,322
2023-08-04	872.90	891.80	872.90	885.00	777.03	474,290
2023-08-03	864.70	873.80	857.80	872.90	766.40	787,162
2023-08-02	864.60	873.30	856.40	866.30	760.61	354,939
2023-08-01	865.00	879.00	862.61	873.60	767.02	510,036
2023-07-31	876.80	882.70	873.90	875.90	769.04	309,417
2023-07-28	899.70	899.70	872.00	877.50	770.44	872,496
2023-07-27	882.60	900.10	882.60	887.30	779.05	490,527
2023-07-26	895.40	895.40	867.90	878.20	771.06	336,768
2023-07-25	868.00	880.00	864.15	878.60	771.41	200,378
2023-07-24	865.00	871.06	858.60	863.50	758.15	432,138
2023-07-21	849.60	864.90	848.30	863.30	757.97	398,949
2023-07-20	892.60	892.60	863.50	866.50	760.78	408,311
2023-07-19	838.00	872.40	832.50	872.10	765.70	797,279
2023-07-18	808.50	825.50	803.84	825.50	724.79	489,783
2023-07-17	816.20	821.60	804.07	805.30	707.05	589,540
2023-07-14	795.00	819.07	790.40	813.60	714.34	737,745
2023-07-13	816.00	816.00	787.80	794.20	697.31	317,828
2023-07-12	784.00	804.90	784.00	799.50	701.96	449,560
2023-07-11	770.00	770.00	753.30	762.30	669.30	896,033
2023-07-10	748.10	760.40	748.10	752.20	660.43	1,055,909
2023-07-07	754.80	760.90	740.20	754.90	662.80	730,736
2023-07-06	767.70	783.60	750.50	754.10	662.10	649,323
2023-07-05	778.50	778.50	765.00	774.10	679.66	355,743
2023-07-04	795.20	795.20	783.40	783.50	687.91	682,136
2023-07-03	767.30	797.10	767.30	786.40	690.46	290,891
2023-06-30	760.00	790.60	760.00	781.70	686.33	590,702
2023-06-29	780.30	788.40	770.60	774.90	680.36	440,302
2023-06-28	760.00	785.00	760.00	781.90	686.51	907,587

← NewerPage 14 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.