Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	750.90	771.50	748.10	748.10	630.55	577,629
2022-07-12	758.00	765.20	715.00	756.90	637.97	1,525,650
2022-07-11	750.20	763.80	744.30	763.80	643.78	567,366
2022-07-08	740.00	772.80	740.00	767.60	646.99	573,048
2022-07-07	723.80	748.40	723.80	741.80	625.24	973,341
2022-07-06	714.40	747.00	714.40	734.40	619.00	1,392,253
2022-07-05	726.00	738.00	706.60	715.00	602.65	1,030,634
2022-07-04	759.20	763.80	712.90	721.60	608.22	1,509,096
2022-07-01	779.50	792.30	768.10	781.80	658.96	486,589
2022-06-30	779.70	782.60	758.50	776.80	654.74	554,736
2022-06-29	818.40	818.40	785.20	787.10	663.42	639,753
2022-06-28	821.30	826.30	804.30	804.50	678.09	736,643
2022-06-27	797.90	815.60	794.05	809.90	682.64	493,221
2022-06-24	744.40	795.00	744.40	793.60	668.90	1,458,382
2022-06-23	744.60	764.60	742.60	746.60	629.29	720,299
2022-06-22	780.00	780.00	747.00	762.00	642.27	949,593
2022-06-21	773.60	796.90	770.50	771.60	650.36	977,504
2022-06-20	817.00	817.00	768.80	775.50	653.65	679,660
2022-06-17	833.70	836.10	812.20	817.30	688.88	1,539,259
2022-06-16	847.40	864.40	813.50	815.50	687.36	1,178,892
2022-06-15	863.30	880.60	861.50	862.50	726.98	867,930
2022-06-14	890.00	890.00	850.20	860.00	724.87	655,803
2022-06-13	912.30	912.30	861.30	868.70	732.20	437,705
2022-06-10	899.60	914.70	890.20	891.80	751.67	535,792
2022-06-09	923.60	924.30	911.00	920.80	776.12	644,472
2022-06-08	936.00	939.30	922.90	924.30	779.07	510,207
2022-06-07	953.00	953.00	923.90	936.00	788.93	420,495
2022-06-06	930.00	951.80	930.00	942.10	794.07	1,513,434
2022-06-01	935.80	945.00	923.30	924.80	779.49	566,851
2022-05-31	939.60	945.80	928.50	937.00	789.77	1,380,604
2022-05-30	929.70	967.70	929.70	941.70	793.73	728,862
2022-05-27	949.90	954.50	942.50	948.00	799.04	369,650
2022-05-26	917.80	947.20	917.80	942.80	794.66	659,375
2022-05-25	901.60	922.30	901.60	920.00	775.44	401,852
2022-05-24	909.50	921.00	900.50	901.20	759.60	777,554
2022-05-23	887.20	917.40	887.20	912.80	769.37	728,283
2022-05-20	870.00	904.30	870.00	877.00	739.20	814,301
2022-05-19	886.50	895.40	852.30	874.50	737.09	928,834
2022-05-18	900.00	929.20	899.30	899.30	757.99	470,539
2022-05-17	901.00	935.60	901.00	909.80	766.84	662,033
2022-05-16	912.10	916.90	902.50	910.50	767.43	498,379
2022-05-13	912.10	912.70	899.20	909.40	766.51	416,858
2022-05-12	862.60	900.50	862.50	895.30	754.62	519,865
2022-05-11	885.00	890.10	872.20	879.80	741.56	1,332,344
2022-05-10	885.90	894.70	875.59	882.20	743.58	943,643
2022-05-09	879.00	880.60	857.90	873.30	736.08	502,676
2022-05-06	906.80	913.60	866.10	873.80	736.50	1,066,751
2022-05-05	964.30	966.50	910.10	910.10	767.10	750,770
2022-05-04	967.60	972.00	926.30	931.00	784.71	1,403,860
2022-05-03	975.00	986.70	955.00	969.80	817.42	1,290,422
2022-04-29	990.80	1,000.80	976.51	979.80	825.85	476,905
2022-04-28	981.60	1,017.00	975.00	981.00	826.86	1,950,014
2022-04-27	998.20	998.20	952.50	953.00	803.26	1,231,011
2022-04-26	990.00	1,004.60	978.10	978.30	824.58	792,176
2022-04-25	997.60	1,011.00	985.10	991.50	835.71	741,438
2022-04-22	1,029.80	1,035.00	1,017.60	1,017.60	857.71	211,745
2022-04-21	1,011.40	1,039.20	1,007.20	1,030.60	868.66	741,060
2022-04-20	995.00	1,016.00	993.00	1,016.00	856.36	299,160
2022-04-19	1,024.20	1,024.20	987.97	998.10	841.27	307,661
2022-04-14	1,001.00	1,003.60	988.90	1,001.00	843.71	587,030

← NewerPage 19 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.