Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	885.00	898.40	870.70	870.70	860.66	645,626
2026-04-28	889.50	910.00	885.50	889.70	879.44	406,852
2026-04-27	913.90	922.20	900.90	909.00	898.52	227,846
2026-04-24	897.80	916.30	897.80	913.00	902.47	386,111
2026-04-23	901.90	923.70	895.70	915.30	904.75	434,128
2026-04-22	960.40	960.40	937.80	937.80	900.30	470,842
2026-04-21	947.00	959.30	944.90	951.00	912.97	323,973
2026-04-20	944.80	962.90	944.80	945.40	907.60	342,870
2026-04-17	939.80	974.70	924.80	962.00	923.53	376,022
2026-04-16	914.00	939.90	914.00	934.80	897.42	362,586
2026-04-15	915.00	925.50	905.00	914.00	877.45	482,015
2026-04-14	905.30	926.50	905.30	921.70	884.84	1,916,607
2026-04-13	940.00	940.00	902.60	905.30	869.10	381,678
2026-04-10	921.60	933.00	914.10	918.20	881.48	313,541
2026-04-09	904.70	932.10	904.70	919.10	882.35	172,717
2026-04-08	913.70	935.20	875.70	925.00	888.01	566,040
2026-04-07	915.00	915.00	870.30	870.30	835.50	331,880
2026-04-02	928.20	928.20	889.15	897.40	861.51	282,041
2026-04-01	900.00	917.30	895.60	903.00	866.89	376,921
2026-03-31	883.50	911.70	883.50	899.00	863.05	315,354
2026-03-30	896.50	899.30	885.00	891.90	856.23	373,388
2026-03-27	920.00	920.00	884.30	896.10	860.27	1,394,205
2026-03-26	915.90	919.41	910.50	911.00	874.57	278,315
2026-03-25	934.80	934.80	908.60	917.80	881.10	1,375,972
2026-03-24	922.00	928.80	914.50	914.50	877.93	813,645
2026-03-23	899.50	938.50	886.10	921.40	884.56	1,404,540
2026-03-20	918.30	932.00	909.80	911.00	874.57	3,047,611
2026-03-19	901.00	941.90	900.00	921.50	884.65	796,497
2026-03-18	911.00	927.50	906.70	910.70	874.28	652,699
2026-03-17	900.00	919.30	898.00	916.30	879.66	612,608
2026-03-16	882.00	914.20	882.00	903.10	866.99	1,204,734
2026-03-13	900.00	910.30	896.00	903.20	867.08	815,783
2026-03-12	889.00	915.20	889.00	903.20	867.08	511,230
2026-03-11	901.00	915.55	896.80	905.10	868.91	299,689
2026-03-10	902.40	921.00	899.20	905.80	869.58	337,198
2026-03-09	893.30	899.60	874.20	893.60	857.87	802,737
2026-03-06	939.60	952.70	912.10	919.40	882.64	507,910
2026-03-05	936.30	984.00	936.10	938.20	900.68	452,936
2026-03-04	923.10	923.90	900.50	923.90	886.96	346,925
2026-03-03	943.90	943.90	903.80	912.00	875.53	567,454
2026-03-02	981.00	981.00	945.10	950.50	912.49	247,600
2026-02-27	983.00	999.90	980.00	989.80	950.22	364,634
2026-02-26	971.40	985.90	970.00	982.20	942.92	237,636
2026-02-25	975.00	992.00	964.50	970.70	931.88	136,523
2026-02-24	977.00	981.70	963.20	974.60	935.63	327,412
2026-02-23	995.00	996.50	967.60	972.20	933.32	146,109
2026-02-20	975.00	993.50	975.00	987.50	948.01	324,459
2026-02-19	980.00	1,004.20	955.00	974.20	935.24	162,917
2026-02-18	980.00	987.30	969.00	980.10	940.91	235,405
2026-02-17	948.80	980.90	948.80	980.90	941.68	152,544
2026-02-16	985.20	987.10	969.50	969.50	930.73	441,694
2026-02-13	970.00	987.60	966.60	985.20	945.80	97,397
2026-02-12	975.00	999.70	975.00	978.80	939.66	153,762
2026-02-11	960.00	991.30	953.50	984.60	945.23	337,321
2026-02-10	964.00	977.20	950.20	977.20	938.12	358,759
2026-02-09	977.90	977.90	944.20	963.30	924.78	210,535
2026-02-06	937.40	966.90	927.20	956.40	918.16	274,607
2026-02-05	975.00	975.00	938.80	940.00	902.41	334,057
2026-02-04	935.00	973.00	935.00	970.00	931.21	164,832
2026-02-03	946.70	954.00	933.10	943.80	906.06	485,798

← NewerPage 3 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.