Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	768.40	775.00	763.60	765.00	671.67	514,087
2023-06-26	764.20	774.50	753.46	764.20	670.97	726,058
2023-06-23	770.30	778.60	765.00	765.00	671.67	603,559
2023-06-22	791.60	791.60	767.00	775.70	681.06	579,254
2023-06-21	790.90	796.20	781.10	783.00	687.47	472,152
2023-06-20	814.00	814.00	795.40	798.30	700.91	651,741
2023-06-19	812.00	824.60	812.00	816.40	716.80	328,380
2023-06-16	825.00	833.00	809.50	819.70	719.69	940,911
2023-06-15	857.80	858.80	839.70	850.20	746.47	384,535
2023-06-14	880.00	880.00	848.41	855.40	751.04	801,155
2023-06-13	858.50	867.80	855.20	859.80	754.90	298,312
2023-06-12	870.80	870.80	848.50	858.40	753.67	249,316
2023-06-09	836.90	852.80	836.90	851.80	747.88	207,807
2023-06-08	851.00	858.90	845.90	853.60	749.46	352,825
2023-06-07	849.10	858.70	846.70	849.30	745.68	251,831
2023-06-06	855.80	862.40	848.30	856.80	752.27	357,231
2023-06-05	865.00	869.30	852.20	855.40	751.04	277,873
2023-06-02	827.90	864.90	827.90	855.90	751.48	530,057
2023-06-01	798.20	831.10	798.20	824.90	724.26	335,250
2023-05-31	849.30	849.30	810.80	815.80	716.27	1,132,529
2023-05-30	820.00	838.70	815.52	825.60	724.87	232,097
2023-05-26	814.80	831.70	814.80	819.60	719.61	774,699
2023-05-25	819.20	839.30	817.40	831.70	730.23	183,830
2023-05-24	873.60	873.60	824.80	830.00	728.74	419,593
2023-05-23	843.10	866.00	843.10	852.10	748.14	449,532
2023-05-22	843.80	865.60	843.80	858.10	753.41	302,317
2023-05-19	859.40	869.60	858.80	868.00	762.10	410,086
2023-05-18	845.00	863.10	845.00	859.70	754.81	524,260
2023-05-17	836.70	849.90	835.60	846.70	743.40	361,190
2023-05-16	854.40	860.50	839.90	844.60	741.56	316,645
2023-05-15	845.50	853.90	841.50	852.70	748.67	245,708
2023-05-12	848.60	855.60	842.90	847.60	744.19	390,086
2023-05-11	826.90	854.10	826.90	845.20	742.08	296,011
2023-05-10	822.00	849.10	822.00	848.00	744.54	236,212
2023-05-09	869.20	869.20	830.50	840.50	737.96	574,163
2023-05-05	878.90	878.90	852.00	863.90	758.50	112,181
2023-05-04	865.60	865.60	838.50	853.00	748.93	333,041
2023-05-03	864.00	873.90	859.90	860.20	755.25	288,353
2023-05-02	883.40	883.40	864.00	864.00	758.59	357,302
2023-04-28	869.40	870.60	844.70	866.80	761.05	350,771
2023-04-27	844.60	858.60	838.10	848.00	744.54	358,807
2023-04-26	814.00	848.40	814.00	847.60	744.19	703,761
2023-04-25	843.10	843.10	830.60	836.60	734.53	195,908
2023-04-24	858.30	863.20	843.10	843.10	740.24	559,553
2023-04-21	852.80	864.98	844.80	855.40	751.04	194,515
2023-04-20	884.20	884.20	849.00	856.70	752.18	288,009
2023-04-19	874.10	874.10	858.70	864.60	759.12	150,851
2023-04-18	852.30	879.00	852.30	877.00	770.00	446,362
2023-04-17	862.70	880.30	862.70	869.60	763.51	1,728,850
2023-04-14	868.70	868.70	852.00	864.30	758.85	259,127
2023-04-13	853.50	854.80	838.10	842.60	739.80	461,218
2023-04-12	860.10	870.40	845.00	858.40	732.82	391,925
2023-04-11	858.50	867.00	845.44	854.90	729.83	338,780
2023-04-06	850.60	850.60	831.10	841.10	718.05	1,393,208
2023-04-05	885.80	885.80	827.60	829.70	708.32	613,896
2023-04-04	892.00	892.00	863.10	864.90	738.37	465,341
2023-04-03	873.40	909.00	873.40	876.10	747.93	1,416,012
2023-03-31	909.00	909.00	883.00	885.60	756.04	687,806
2023-03-30	881.00	893.00	881.00	885.90	756.30	436,101
2023-03-29	838.60	878.00	838.60	873.00	745.28	1,860,070

← NewerPage 15 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.