Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,155.00 | 1,204.00 | 1,155.00 | 1,196.00 | 985.54 | 397,637 |
| 2022-01-18 | 1,204.00 | 1,204.00 | 1,160.00 | 1,178.00 | 970.71 | 659,060 |
| 2022-01-17 | 1,150.00 | 1,208.00 | 1,150.00 | 1,199.00 | 988.01 | 464,296 |
| 2022-01-14 | 1,219.00 | 1,219.00 | 1,171.00 | 1,178.00 | 970.71 | 702,885 |
| 2022-01-13 | 1,182.00 | 1,214.00 | 1,181.95 | 1,204.00 | 992.13 | 412,477 |
| 2022-01-12 | 1,206.00 | 1,230.00 | 1,206.00 | 1,211.00 | 997.90 | 405,753 |
| 2022-01-11 | 1,183.00 | 1,186.00 | 1,164.00 | 1,182.00 | 974.00 | 246,150 |
| 2022-01-10 | 1,187.00 | 1,198.00 | 1,152.00 | 1,152.00 | 949.28 | 1,019,160 |
| 2022-01-07 | 1,193.00 | 1,213.33 | 1,162.00 | 1,196.00 | 985.54 | 1,430,520 |
| 2022-01-06 | 1,232.00 | 1,239.00 | 1,211.00 | 1,211.00 | 997.90 | 396,173 |
| 2022-01-05 | 1,272.00 | 1,272.00 | 1,242.00 | 1,249.00 | 1,029.21 | 405,892 |
| 2022-01-04 | 1,247.00 | 1,268.00 | 1,239.00 | 1,255.00 | 1,034.16 | 351,576 |
| 2021-12-31 | 1,226.00 | 1,237.00 | 1,210.50 | 1,233.00 | 1,016.03 | 70,334 |
| 2021-12-30 | 1,207.00 | 1,235.00 | 1,207.00 | 1,223.00 | 1,007.79 | 111,239 |
| 2021-12-29 | 1,220.00 | 1,239.00 | 1,212.00 | 1,237.00 | 1,019.32 | 564,596 |
| 2021-12-24 | 1,216.00 | 1,216.00 | 1,201.00 | 1,204.00 | 992.13 | 20,060 |
| 2021-12-23 | 1,216.00 | 1,216.00 | 1,192.00 | 1,208.00 | 995.43 | 143,876 |
| 2021-12-22 | 1,182.00 | 1,206.00 | 1,182.00 | 1,200.00 | 988.83 | 681,041 |
| 2021-12-21 | 1,193.00 | 1,216.00 | 1,193.00 | 1,203.00 | 991.31 | 315,210 |
| 2021-12-20 | 1,165.00 | 1,193.00 | 1,149.00 | 1,193.00 | 983.07 | 443,391 |
| 2021-12-17 | 1,182.00 | 1,192.00 | 1,177.00 | 1,188.00 | 978.95 | 474,138 |
| 2021-12-16 | 1,170.00 | 1,183.00 | 1,169.00 | 1,172.00 | 965.76 | 274,220 |
| 2021-12-15 | 1,186.00 | 1,186.00 | 1,146.00 | 1,156.00 | 952.58 | 592,722 |
| 2021-12-14 | 1,155.00 | 1,174.00 | 1,151.00 | 1,151.00 | 948.46 | 911,707 |
| 2021-12-13 | 1,193.00 | 1,197.00 | 1,155.00 | 1,155.00 | 951.75 | 225,520 |
| 2021-12-10 | 1,222.00 | 1,223.00 | 1,185.00 | 1,185.00 | 976.47 | 328,803 |
| 2021-12-09 | 1,192.00 | 1,231.00 | 1,192.00 | 1,222.00 | 1,006.96 | 444,291 |
| 2021-12-08 | 1,219.00 | 1,235.00 | 1,214.00 | 1,224.00 | 1,008.61 | 301,275 |
| 2021-12-07 | 1,210.00 | 1,225.00 | 1,201.00 | 1,219.00 | 1,004.49 | 409,883 |
| 2021-12-06 | 1,210.00 | 1,220.00 | 1,201.00 | 1,201.00 | 989.66 | 546,601 |
| 2021-12-03 | 1,187.00 | 1,207.00 | 1,187.00 | 1,200.00 | 988.83 | 281,101 |
| 2021-12-02 | 1,184.00 | 1,203.00 | 1,179.00 | 1,194.00 | 983.89 | 421,356 |
| 2021-12-01 | 1,141.00 | 1,209.00 | 1,141.00 | 1,195.00 | 984.71 | 878,864 |
| 2021-11-30 | 1,139.00 | 1,177.00 | 1,136.00 | 1,166.00 | 960.82 | 696,362 |
| 2021-11-29 | 1,174.00 | 1,180.00 | 1,163.00 | 1,163.00 | 958.34 | 300,233 |
| 2021-11-26 | 1,195.00 | 1,195.00 | 1,156.00 | 1,164.00 | 959.17 | 446,834 |
| 2021-11-25 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 988.83 | 237,957 |
| 2021-11-24 | 1,200.00 | 1,233.00 | 1,200.00 | 1,207.00 | 994.60 | 282,877 |
| 2021-11-23 | 1,204.00 | 1,237.00 | 1,198.00 | 1,215.00 | 1,001.19 | 398,505 |
| 2021-11-22 | 1,238.00 | 1,256.00 | 1,225.00 | 1,225.00 | 1,009.43 | 251,793 |
| 2021-11-19 | 1,275.00 | 1,281.00 | 1,238.00 | 1,250.00 | 1,030.04 | 534,388 |
| 2021-11-18 | 1,255.00 | 1,270.00 | 1,241.00 | 1,267.00 | 1,044.04 | 502,642 |
| 2021-11-17 | 1,229.00 | 1,260.00 | 1,229.00 | 1,255.00 | 1,034.16 | 375,588 |
| 2021-11-16 | 1,233.00 | 1,256.00 | 1,228.00 | 1,239.00 | 1,020.97 | 1,968,461 |
| 2021-11-15 | 1,281.00 | 1,281.00 | 1,237.00 | 1,243.00 | 1,024.27 | 687,088 |
| 2021-11-12 | 1,309.00 | 1,309.00 | 1,259.00 | 1,270.00 | 1,046.52 | 732,103 |
| 2021-11-11 | 1,291.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,067.12 | 742,985 |
| 2021-11-10 | 1,366.00 | 1,366.00 | 1,294.00 | 1,295.00 | 1,067.12 | 524,228 |
| 2021-11-09 | 1,382.00 | 1,382.00 | 1,318.00 | 1,331.00 | 1,096.78 | 1,099,825 |
| 2021-11-08 | 1,398.00 | 1,398.00 | 1,354.00 | 1,362.00 | 1,122.33 | 325,820 |
| 2021-11-05 | 1,386.00 | 1,391.00 | 1,357.00 | 1,360.00 | 1,120.68 | 431,493 |
| 2021-11-04 | 1,366.00 | 1,397.00 | 1,354.00 | 1,381.00 | 1,137.98 | 298,730 |
| 2021-11-03 | 1,352.00 | 1,362.00 | 1,348.00 | 1,354.00 | 1,115.73 | 242,496 |
| 2021-11-02 | 1,346.00 | 1,367.00 | 1,346.00 | 1,356.00 | 1,117.38 | 124,617 |
| 2021-11-01 | 1,343.00 | 1,366.91 | 1,343.00 | 1,347.00 | 1,109.97 | 231,931 |
| 2021-10-29 | 1,346.00 | 1,351.00 | 1,329.00 | 1,341.00 | 1,105.02 | 184,722 |
| 2021-10-28 | 1,356.00 | 1,376.00 | 1,345.00 | 1,349.00 | 1,111.61 | 245,344 |
| 2021-10-27 | 1,311.00 | 1,356.00 | 1,311.00 | 1,350.00 | 1,112.44 | 702,844 |
| 2021-10-26 | 1,301.00 | 1,349.00 | 1,301.00 | 1,345.00 | 1,108.32 | 259,491 |
| 2021-10-25 | 1,340.00 | 1,340.00 | 1,311.00 | 1,329.00 | 1,095.13 | 240,066 |
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.