Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 999.90 | 1,003.82 | 981.90 | 1,001.00 | 843.71 | 366,234 |
| 2022-04-12 | 988.00 | 1,016.40 | 988.00 | 1,009.00 | 850.46 | 549,555 |
| 2022-04-11 | 1,011.00 | 1,019.60 | 1,002.00 | 1,005.00 | 847.09 | 431,539 |
| 2022-04-08 | 997.80 | 1,017.80 | 989.20 | 1,015.00 | 855.51 | 522,023 |
| 2022-04-07 | 985.00 | 993.60 | 958.80 | 982.00 | 827.70 | 1,306,426 |
| 2022-04-06 | 990.30 | 994.55 | 980.70 | 984.10 | 810.93 | 1,953,941 |
| 2022-04-05 | 1,000.00 | 1,000.00 | 981.90 | 990.00 | 815.79 | 1,469,142 |
| 2022-04-04 | 1,002.80 | 1,002.80 | 979.60 | 993.00 | 818.26 | 1,965,947 |
| 2022-04-01 | 988.50 | 1,001.80 | 987.00 | 990.80 | 816.45 | 547,477 |
| 2022-03-31 | 990.00 | 1,004.00 | 982.50 | 982.50 | 809.61 | 1,580,832 |
| 2022-03-30 | 1,002.00 | 1,005.25 | 983.00 | 987.50 | 813.73 | 676,425 |
| 2022-03-29 | 969.00 | 1,009.00 | 969.00 | 1,000.00 | 824.03 | 1,985,641 |
| 2022-03-28 | 982.50 | 1,005.00 | 982.50 | 982.50 | 809.61 | 292,411 |
| 2022-03-25 | 1,003.00 | 1,011.00 | 989.00 | 990.00 | 815.79 | 455,879 |
| 2022-03-24 | 1,022.00 | 1,023.00 | 992.00 | 1,003.00 | 826.50 | 359,629 |
| 2022-03-23 | 1,054.00 | 1,054.00 | 1,018.00 | 1,018.00 | 838.86 | 783,229 |
| 2022-03-22 | 1,057.00 | 1,057.00 | 1,045.00 | 1,049.00 | 864.41 | 1,479,439 |
| 2022-03-21 | 1,035.00 | 1,054.00 | 1,034.00 | 1,054.00 | 868.53 | 317,559 |
| 2022-03-18 | 1,046.00 | 1,051.00 | 1,029.00 | 1,044.00 | 860.29 | 1,828,166 |
| 2022-03-17 | 1,040.00 | 1,052.00 | 1,023.00 | 1,041.00 | 857.81 | 302,162 |
| 2022-03-16 | 1,020.00 | 1,044.00 | 1,010.00 | 1,038.00 | 855.34 | 1,549,810 |
| 2022-03-15 | 1,030.00 | 1,030.00 | 981.50 | 1,007.00 | 829.80 | 992,691 |
| 2022-03-14 | 993.50 | 1,012.00 | 967.50 | 1,003.00 | 826.50 | 691,848 |
| 2022-03-11 | 979.50 | 989.00 | 958.00 | 971.50 | 800.54 | 744,712 |
| 2022-03-10 | 1,019.00 | 1,019.00 | 962.00 | 965.00 | 795.19 | 356,572 |
| 2022-03-09 | 995.00 | 1,003.00 | 975.00 | 997.50 | 821.97 | 1,609,156 |
| 2022-03-08 | 971.00 | 1,013.00 | 971.00 | 975.00 | 803.43 | 796,319 |
| 2022-03-07 | 1,020.00 | 1,020.00 | 952.00 | 996.50 | 821.14 | 951,919 |
| 2022-03-04 | 1,028.00 | 1,034.00 | 1,001.00 | 1,001.00 | 824.85 | 1,152,855 |
| 2022-03-03 | 1,055.00 | 1,072.00 | 1,026.00 | 1,028.00 | 847.10 | 668,445 |
| 2022-03-02 | 1,052.00 | 1,065.00 | 1,021.00 | 1,058.00 | 871.82 | 2,377,784 |
| 2022-03-01 | 1,065.00 | 1,089.00 | 1,030.00 | 1,030.00 | 848.75 | 431,782 |
| 2022-02-28 | 1,080.00 | 1,087.00 | 1,050.00 | 1,084.00 | 893.25 | 1,670,134 |
| 2022-02-25 | 1,067.00 | 1,071.00 | 1,039.00 | 1,056.00 | 870.17 | 1,440,849 |
| 2022-02-24 | 1,042.00 | 1,088.00 | 1,030.00 | 1,034.00 | 852.05 | 915,991 |
| 2022-02-23 | 1,086.00 | 1,094.00 | 1,061.00 | 1,071.00 | 882.53 | 522,083 |
| 2022-02-22 | 1,068.00 | 1,094.00 | 1,057.00 | 1,078.00 | 888.30 | 355,974 |
| 2022-02-21 | 1,081.00 | 1,094.00 | 1,064.00 | 1,081.00 | 890.77 | 384,816 |
| 2022-02-18 | 1,039.00 | 1,074.00 | 1,039.00 | 1,074.00 | 885.01 | 1,191,359 |
| 2022-02-17 | 1,085.00 | 1,085.00 | 1,048.00 | 1,052.00 | 866.88 | 512,830 |
| 2022-02-16 | 1,085.00 | 1,098.00 | 1,072.00 | 1,073.00 | 884.18 | 483,864 |
| 2022-02-15 | 1,058.00 | 1,108.00 | 1,058.00 | 1,089.00 | 897.37 | 364,318 |
| 2022-02-14 | 1,104.00 | 1,104.00 | 1,081.00 | 1,085.00 | 894.07 | 441,102 |
| 2022-02-11 | 1,130.00 | 1,133.00 | 1,106.00 | 1,115.00 | 918.79 | 427,805 |
| 2022-02-10 | 1,168.00 | 1,168.00 | 1,126.00 | 1,133.00 | 933.62 | 728,654 |
| 2022-02-09 | 1,127.00 | 1,164.00 | 1,126.00 | 1,148.00 | 945.98 | 562,037 |
| 2022-02-08 | 1,120.00 | 1,142.00 | 1,111.00 | 1,125.00 | 927.03 | 171,376 |
| 2022-02-07 | 1,125.00 | 1,137.00 | 1,118.00 | 1,126.00 | 927.86 | 295,567 |
| 2022-02-04 | 1,140.00 | 1,155.00 | 1,125.00 | 1,125.00 | 927.03 | 236,287 |
| 2022-02-03 | 1,156.00 | 1,170.00 | 1,142.00 | 1,142.00 | 941.04 | 273,087 |
| 2022-02-02 | 1,150.00 | 1,173.00 | 1,150.00 | 1,163.00 | 958.34 | 550,889 |
| 2022-02-01 | 1,168.00 | 1,175.00 | 1,151.00 | 1,160.00 | 955.87 | 456,837 |
| 2022-01-31 | 1,162.00 | 1,162.00 | 1,140.00 | 1,152.00 | 949.28 | 745,246 |
| 2022-01-28 | 1,158.00 | 1,158.00 | 1,124.00 | 1,133.00 | 933.62 | 564,330 |
| 2022-01-27 | 1,103.00 | 1,140.00 | 1,103.00 | 1,134.00 | 934.45 | 891,285 |
| 2022-01-26 | 1,143.00 | 1,163.00 | 1,127.00 | 1,129.00 | 930.33 | 676,670 |
| 2022-01-25 | 1,152.00 | 1,153.00 | 1,125.00 | 1,134.00 | 934.45 | 315,244 |
| 2022-01-24 | 1,170.00 | 1,182.00 | 1,109.00 | 1,128.00 | 929.50 | 1,971,635 |
| 2022-01-21 | 1,172.00 | 1,183.00 | 1,162.00 | 1,183.00 | 974.83 | 474,313 |
| 2022-01-20 | 1,210.00 | 1,214.15 | 1,189.00 | 1,195.00 | 984.71 | 440,118 |
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.