Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	789.00	818.10	789.00	815.80	696.45	319,313
2022-12-30	801.20	806.50	788.00	788.60	673.23	116,629
2022-12-29	812.10	812.10	789.00	804.40	686.72	240,353
2022-12-28	811.80	811.80	793.40	802.30	684.93	234,632
2022-12-23	785.00	799.59	785.00	791.00	675.28	136,211
2022-12-22	785.00	802.00	785.00	790.60	674.94	436,430
2022-12-21	777.00	790.00	775.50	785.70	670.76	898,388
2022-12-20	778.20	784.20	766.40	774.00	660.77	818,294
2022-12-19	793.50	793.50	772.00	776.60	662.99	566,888
2022-12-16	776.80	782.50	765.00	774.20	660.94	1,297,293
2022-12-15	816.50	816.50	780.70	782.90	668.37	614,081
2022-12-14	808.30	808.30	784.80	797.70	681.00	738,963
2022-12-13	807.60	807.60	782.60	795.00	678.70	919,607
2022-12-12	771.50	792.10	771.50	790.00	674.43	487,124
2022-12-09	780.00	797.50	778.90	793.60	677.50	486,945
2022-12-08	775.00	791.00	773.80	780.50	666.32	712,702
2022-12-07	768.50	789.40	768.50	782.80	668.28	905,731
2022-12-06	788.00	794.70	780.10	785.30	670.41	459,687
2022-12-05	811.30	811.30	786.50	788.80	673.40	399,001
2022-12-02	805.20	808.90	789.40	795.50	679.12	1,624,675
2022-12-01	797.80	809.50	778.50	793.80	677.67	726,559
2022-11-30	792.50	792.50	775.90	778.30	664.44	943,452
2022-11-29	810.30	810.30	775.30	777.00	663.33	520,909
2022-11-28	824.90	824.90	786.72	789.00	673.57	635,993
2022-11-25	803.00	812.90	796.20	808.70	690.39	577,894
2022-11-24	825.20	825.20	800.20	803.60	686.04	411,382
2022-11-23	790.50	809.04	781.96	803.40	685.87	451,790
2022-11-22	800.00	801.10	782.50	792.80	676.82	377,629
2022-11-21	785.00	797.50	775.90	787.60	672.38	355,495
2022-11-18	788.90	794.90	770.70	787.50	672.29	1,254,199
2022-11-17	775.00	781.20	768.10	775.00	661.62	536,824
2022-11-16	831.90	831.90	777.30	777.30	663.58	710,325
2022-11-15	830.50	836.00	806.40	806.40	688.43	825,375
2022-11-14	844.10	844.10	801.93	830.10	708.66	955,974
2022-11-11	795.10	843.00	795.10	828.00	706.87	1,833,841
2022-11-10	737.40	819.00	731.70	810.80	692.18	1,504,334
2022-11-09	711.80	728.70	711.80	726.90	620.56	439,925
2022-11-08	730.00	733.00	711.40	729.20	622.52	2,278,709
2022-11-07	733.10	738.80	706.00	727.00	620.64	513,176
2022-11-04	699.90	717.00	695.00	715.10	610.48	448,280
2022-11-03	701.50	701.50	687.66	696.60	594.69	312,159
2022-11-02	712.20	712.20	696.80	702.50	599.73	612,589
2022-11-01	710.10	720.00	699.10	701.80	599.13	508,174
2022-10-31	680.00	699.45	680.00	690.00	589.06	575,450
2022-10-28	710.00	710.00	687.50	692.60	591.28	1,143,740
2022-10-27	714.00	723.80	706.70	716.00	611.25	485,662
2022-10-26	710.30	726.20	699.40	715.00	610.40	1,398,305
2022-10-25	678.60	701.90	664.30	700.00	597.59	2,662,438
2022-10-24	652.50	682.70	652.50	675.40	576.59	1,080,709
2022-10-21	686.00	686.50	653.40	666.00	568.57	872,643
2022-10-20	666.70	698.90	666.70	686.40	585.98	3,796,054
2022-10-19	699.30	705.10	670.00	676.60	577.62	2,024,447
2022-10-18	703.00	708.30	685.50	690.40	589.40	629,167
2022-10-17	672.10	703.40	672.10	696.10	594.26	567,109
2022-10-14	677.40	687.70	656.60	673.70	575.14	1,777,464
2022-10-13	640.70	671.50	623.60	654.50	558.75	696,656
2022-10-12	676.30	676.30	626.40	630.60	538.35	940,252
2022-10-11	660.60	681.20	657.70	669.20	571.30	1,301,738
2022-10-10	653.40	675.60	653.40	670.00	571.98	347,917
2022-10-07	710.10	710.10	653.90	662.00	565.15	1,571,803

← NewerPage 17 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.