Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	689.00	700.00	685.40	695.00	593.32	1,105,768
2022-10-05	718.20	718.20	681.10	686.20	585.81	658,714
2022-10-04	699.10	715.10	692.70	711.40	607.33	1,349,169
2022-10-03	679.40	684.30	663.36	683.10	583.17	623,122
2022-09-30	647.20	671.80	635.50	671.80	573.52	1,081,554
2022-09-29	662.90	662.90	621.90	631.40	539.03	577,660
2022-09-28	633.60	657.20	632.20	656.20	560.20	923,049
2022-09-27	681.00	692.50	646.30	646.30	551.75	932,097
2022-09-26	688.80	706.90	670.41	676.40	577.45	466,613
2022-09-23	709.00	716.40	694.70	705.60	602.37	731,145
2022-09-22	703.60	718.90	702.70	710.00	606.13	732,950
2022-09-21	700.00	720.20	696.50	720.20	614.84	2,059,164
2022-09-20	725.60	737.90	692.00	697.70	595.63	665,761
2022-09-16	717.90	741.00	717.90	737.60	629.69	1,891,748
2022-09-15	725.20	748.20	725.20	737.10	629.27	755,103
2022-09-14	736.80	749.30	724.10	731.10	624.14	644,264
2022-09-13	755.00	765.00	746.30	748.10	638.66	615,690
2022-09-12	752.00	766.00	744.20	764.80	652.91	765,000
2022-09-09	730.00	750.50	730.00	747.40	638.06	617,783
2022-09-08	725.00	743.90	722.00	736.20	628.50	1,915,687
2022-09-07	717.30	740.20	716.82	728.90	614.37	628,410
2022-09-06	708.50	745.60	708.50	731.90	616.90	848,400
2022-09-05	707.00	723.30	695.00	717.30	604.59	1,267,745
2022-09-02	705.00	714.00	688.60	711.40	599.62	2,938,668
2022-09-01	717.20	721.60	702.50	704.00	593.38	1,184,780
2022-08-31	718.00	734.10	714.50	722.70	609.14	830,758
2022-08-30	715.00	740.19	710.50	722.50	608.97	765,817
2022-08-26	705.00	736.50	705.00	721.10	607.79	1,300,367
2022-08-25	733.00	733.00	685.00	705.90	594.98	1,410,372
2022-08-24	722.00	736.80	722.00	724.30	610.49	755,637
2022-08-23	720.00	747.60	720.00	729.50	614.87	1,379,967
2022-08-22	750.00	750.40	728.50	731.80	616.81	617,952
2022-08-19	779.90	780.30	742.60	742.60	625.92	1,023,740
2022-08-18	783.10	790.60	775.70	782.90	659.88	1,258,080
2022-08-17	810.00	822.00	782.70	785.10	661.74	660,080
2022-08-16	838.20	838.20	815.50	817.30	688.88	634,554
2022-08-15	830.00	837.90	822.84	829.80	699.41	333,561
2022-08-12	839.90	842.30	812.80	830.40	699.92	408,677
2022-08-11	840.00	844.82	829.50	838.70	706.92	369,571
2022-08-10	803.00	835.90	795.15	834.20	703.12	698,431
2022-08-09	823.40	823.40	804.10	804.10	677.75	380,872
2022-08-08	810.00	829.10	810.00	823.70	694.27	380,464
2022-08-05	827.20	836.80	807.50	810.50	683.15	425,096
2022-08-04	800.00	822.80	800.00	822.50	693.26	889,432
2022-08-03	800.00	811.00	796.90	804.70	678.26	589,020
2022-08-02	840.00	840.00	797.90	800.00	674.30	1,071,126
2022-08-01	856.80	856.80	835.49	835.70	704.39	746,692
2022-07-29	794.70	852.43	794.70	845.20	712.39	712,216
2022-07-28	769.10	817.10	769.10	814.50	686.52	1,134,398
2022-07-27	760.00	797.30	760.00	786.00	662.50	802,152
2022-07-26	803.90	803.90	771.27	774.30	652.64	886,464
2022-07-25	807.50	815.30	798.00	805.50	678.93	754,931
2022-07-22	800.10	819.80	800.10	810.00	682.73	2,337,627
2022-07-21	775.10	826.70	775.10	812.00	684.41	670,471
2022-07-20	808.90	808.90	783.60	795.60	670.59	691,406
2022-07-19	783.90	793.00	770.70	786.30	662.75	1,482,374
2022-07-18	790.70	791.50	776.70	788.00	664.18	568,744
2022-07-15	744.30	783.60	744.30	783.60	660.47	484,574
2022-07-14	745.00	764.90	743.80	744.20	627.26	580,483
2022-07-13	750.90	771.50	748.10	748.10	630.55	577,629

← NewerPage 18 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.