Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	861.00	864.90	854.80	861.40	735.38	506,631
2023-03-27	860.90	860.90	845.30	856.00	730.77	242,659
2023-03-24	846.00	858.15	836.40	843.60	720.19	835,783
2023-03-23	884.40	884.40	853.10	859.00	733.33	340,911
2023-03-22	855.00	871.80	855.00	865.50	738.88	423,961
2023-03-21	860.00	885.90	860.00	869.40	742.21	688,255
2023-03-20	841.00	869.10	824.60	855.90	730.69	608,553
2023-03-17	853.40	875.49	845.70	852.30	727.61	1,349,507
2023-03-16	878.00	880.50	857.00	862.10	735.98	1,383,540
2023-03-15	875.00	892.20	857.30	865.30	738.71	787,787
2023-03-14	890.70	892.70	868.15	890.10	759.88	439,989
2023-03-13	889.50	889.50	851.50	872.40	744.77	598,164
2023-03-10	875.40	877.10	859.90	876.80	748.53	1,142,318
2023-03-09	883.70	905.00	883.70	893.40	762.70	539,995
2023-03-08	902.40	912.40	900.00	905.10	772.69	693,608
2023-03-07	910.00	920.77	905.20	908.80	775.85	848,048
2023-03-06	927.00	928.80	918.60	919.90	785.32	990,934
2023-03-03	925.00	928.60	920.40	926.00	790.53	512,847
2023-03-02	959.30	959.30	898.00	921.70	786.86	617,771
2023-03-01	948.00	954.00	935.00	935.20	798.38	709,655
2023-02-28	960.00	960.00	939.00	950.60	811.53	988,566
2023-02-27	936.50	952.00	932.50	950.50	811.45	1,189,966
2023-02-24	958.90	958.90	923.60	933.10	796.59	1,121,501
2023-02-23	925.00	945.90	925.00	930.60	794.46	1,303,055
2023-02-22	934.80	947.35	917.70	929.20	793.26	537,491
2023-02-21	982.50	982.50	942.60	943.30	805.30	350,703
2023-02-20	934.00	970.00	934.00	960.00	819.56	261,847
2023-02-17	957.80	962.10	936.50	955.30	815.54	466,911
2023-02-16	980.90	980.90	947.60	956.60	816.65	1,196,282
2023-02-15	974.20	974.20	945.90	962.20	821.43	923,661
2023-02-14	935.80	967.60	935.80	949.10	810.25	573,347
2023-02-13	953.00	971.90	944.20	960.00	819.56	372,662
2023-02-10	971.00	971.00	941.10	953.80	814.26	481,794
2023-02-09	951.90	973.50	951.20	968.00	826.39	739,390
2023-02-08	950.00	981.00	947.30	947.30	808.71	934,814
2023-02-07	1,001.60	1,001.60	957.20	965.70	824.42	399,158
2023-02-06	966.10	981.20	958.40	977.40	834.41	442,797
2023-02-03	991.70	991.70	964.70	984.00	840.05	493,959
2023-02-02	948.00	990.70	947.65	988.70	844.06	629,758
2023-02-01	897.70	946.50	897.70	943.80	805.73	867,648
2023-01-31	929.70	929.70	905.30	918.70	784.30	378,656
2023-01-30	910.90	918.00	907.60	916.10	782.08	381,154
2023-01-27	929.20	929.20	909.40	919.40	784.90	476,976
2023-01-26	898.00	921.10	898.00	911.00	777.73	429,999
2023-01-25	910.00	918.40	899.20	903.90	771.66	701,613
2023-01-24	899.00	918.30	899.00	911.00	777.73	687,422
2023-01-23	895.00	912.20	893.50	905.70	773.20	838,350
2023-01-20	896.30	902.10	881.40	892.60	762.02	1,188,278
2023-01-19	913.20	914.00	887.70	887.70	757.83	911,165
2023-01-18	920.00	920.30	902.50	915.70	781.74	728,482
2023-01-17	898.90	920.70	898.90	908.80	775.85	942,942
2023-01-16	900.00	922.50	897.30	918.00	783.70	505,493
2023-01-13	914.70	914.70	890.20	901.10	769.27	432,612
2023-01-12	867.80	898.10	859.60	893.70	762.96	951,346
2023-01-11	857.70	876.90	843.20	857.00	731.63	898,771
2023-01-10	855.00	855.00	835.50	837.50	714.98	524,704
2023-01-09	855.40	865.80	849.80	851.40	726.84	319,273
2023-01-06	876.10	876.10	851.60	861.90	735.81	541,466
2023-01-05	831.60	857.50	826.30	857.00	731.63	806,811
2023-01-04	834.00	834.00	815.20	829.70	708.32	356,833

← NewerPage 16 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.