Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	920.00	945.70	920.00	943.50	932.62	334,433
2026-07-23	960.10	960.10	931.70	941.70	930.84	372,996
2026-07-22	950.00	962.70	938.02	955.00	943.99	304,114
2026-07-21	930.20	952.50	923.94	945.90	934.99	291,252
2026-07-20	930.00	953.20	930.00	931.00	920.27	240,008
2026-07-17	940.50	949.00	931.40	944.80	933.91	259,094
2026-07-16	913.30	941.60	913.30	937.10	926.30	252,088
2026-07-15	915.00	917.60	895.20	912.00	901.49	242,411
2026-07-14	886.30	904.70	884.60	898.70	888.34	325,518
2026-07-13	860.00	905.90	860.00	894.60	884.29	290,079
2026-07-10	880.00	882.30	871.50	878.80	868.67	691,316
2026-07-09	863.90	877.80	855.20	870.80	860.76	345,561
2026-07-08	875.00	879.90	857.40	858.90	849.00	225,886
2026-07-07	900.00	900.40	878.10	878.10	867.98	267,005
2026-07-06	904.30	916.10	880.20	889.90	879.64	151,558
2026-07-03	920.60	920.60	897.70	904.30	893.87	126,670
2026-07-02	921.00	921.00	886.80	897.90	887.55	457,313
2026-07-01	921.00	921.00	892.50	903.10	892.69	291,586
2026-06-30	905.80	918.30	900.80	900.80	890.41	352,110
2026-06-29	917.40	918.30	897.00	900.00	889.62	165,558
2026-06-26	920.00	926.70	899.00	912.60	902.08	137,679
2026-06-25	920.00	926.00	907.40	918.00	907.42	351,764
2026-06-24	879.40	910.00	877.00	906.60	896.15	330,449
2026-06-23	876.60	883.00	869.50	881.10	870.94	222,645
2026-06-22	870.00	890.30	870.00	886.10	875.88	108,094
2026-06-19	910.00	910.00	878.50	882.10	871.93	531,551
2026-06-18	889.20	910.00	882.70	893.40	883.10	200,461
2026-06-17	908.20	909.30	885.10	898.90	888.54	635,436
2026-06-16	882.10	901.20	878.00	901.20	890.81	337,925
2026-06-15	882.40	900.30	874.40	877.60	867.48	360,945
2026-06-12	860.50	881.00	857.90	875.00	864.91	573,580
2026-06-11	817.10	866.30	817.10	847.10	837.33	352,663
2026-06-10	836.40	841.30	828.80	836.90	827.25	268,139
2026-06-09	829.80	842.13	827.00	827.60	818.06	244,173
2026-06-08	810.40	827.90	810.40	827.90	818.36	238,991
2026-06-05	808.00	843.80	808.00	826.70	817.17	171,079
2026-06-04	816.10	834.20	816.10	825.00	815.49	348,365
2026-06-03	839.10	839.10	812.10	819.00	809.56	118,662
2026-06-02	815.00	824.80	813.70	818.60	809.16	361,949
2026-06-01	830.00	831.90	802.40	808.60	799.28	330,869
2026-05-29	834.00	845.50	820.10	830.10	820.53	928,346
2026-05-28	857.80	857.80	826.90	830.80	821.22	303,224
2026-05-27	825.00	841.12	824.00	833.20	823.59	212,422
2026-05-26	831.70	844.40	825.00	825.00	815.49	163,873
2026-05-22	818.50	827.30	806.50	827.30	817.76	392,658
2026-05-21	818.50	830.00	810.30	810.30	800.96	396,606
2026-05-20	812.00	825.80	802.40	819.00	809.56	233,207
2026-05-19	825.40	825.40	801.00	811.40	802.05	211,785
2026-05-18	800.10	814.10	796.70	813.00	803.63	748,603
2026-05-15	820.00	829.80	788.60	808.40	799.08	1,183,968
2026-05-14	822.20	834.40	819.90	832.30	822.70	792,991
2026-05-13	815.00	839.30	809.40	822.20	812.72	338,478
2026-05-12	864.00	864.00	819.30	826.80	817.27	328,158
2026-05-11	867.00	877.20	858.70	860.70	850.78	328,219
2026-05-08	879.00	891.10	864.20	870.30	860.27	337,718
2026-05-07	875.00	896.00	875.00	887.20	876.97	360,895
2026-05-06	876.50	906.10	871.80	885.20	874.99	452,936
2026-05-05	883.90	899.50	865.40	867.80	857.79	301,572
2026-05-01	875.60	894.80	875.60	887.80	877.56	147,528
2026-04-30	871.10	876.50	864.70	875.60	865.51	977,025

← NewerPage 2 of 5 · 253 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.