Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	935.00	944.30	920.10	942.80	905.10	271,251
2026-01-30	931.20	940.80	927.50	935.20	897.80	314,231
2026-01-29	938.80	941.70	928.80	930.90	893.68	375,757
2026-01-28	957.00	957.00	933.70	936.70	899.24	147,170
2026-01-27	954.00	954.00	930.00	933.70	896.36	387,861
2026-01-26	935.00	939.90	928.60	935.90	898.48	118,990
2026-01-23	944.00	944.00	927.40	934.90	897.52	148,614
2026-01-22	937.20	948.60	922.00	935.60	898.19	361,696
2026-01-21	917.70	937.10	915.30	933.40	896.08	1,310,572
2026-01-20	928.00	941.50	909.10	921.10	884.27	1,137,151
2026-01-19	934.40	940.20	918.70	920.50	883.69	300,536
2026-01-16	952.70	954.30	942.80	943.10	905.39	742,712
2026-01-15	911.20	963.10	911.20	950.70	912.68	682,376
2026-01-14	942.90	942.90	908.30	928.40	891.28	1,000,662
2026-01-13	922.00	929.40	900.00	929.40	892.24	778,457
2026-01-12	974.00	974.00	918.90	918.90	882.16	1,091,119
2026-01-09	965.00	984.90	950.00	950.00	912.01	248,233
2026-01-08	972.70	984.80	963.90	965.20	926.60	293,064
2026-01-07	955.00	975.10	939.70	975.10	936.11	349,106
2026-01-06	945.00	945.00	930.00	945.00	907.21	249,795
2026-01-05	949.50	949.50	912.90	937.30	899.82	485,545
2026-01-02	951.00	955.00	918.30	923.70	886.76	232,920
2025-12-31	942.00	942.10	935.40	936.00	898.57	25,142
2025-12-30	950.00	950.00	928.40	941.90	904.24	36,598
2025-12-29	926.60	945.30	920.80	938.50	900.97	94,952
2025-12-24	916.60	946.40	916.60	930.60	893.39	293,303
2025-12-23	947.40	947.40	932.00	933.00	895.69	139,618
2025-12-22	914.10	935.90	914.10	933.60	896.27	90,009
2025-12-19	946.00	968.70	931.80	934.70	897.32	259,056
2025-12-18	953.80	956.20	921.30	956.20	917.96	210,824
2025-12-17	939.90	948.20	920.40	940.20	902.60	337,655
2025-12-16	930.00	948.00	928.60	934.60	897.23	527,455
2025-12-15	911.70	946.90	902.50	941.90	904.24	165,128
2025-12-12	925.00	931.90	919.71	927.80	890.70	184,510
2025-12-11	894.70	923.20	894.70	920.00	883.21	285,184
2025-12-10	900.00	918.80	895.00	913.90	877.35	138,265
2025-12-09	892.90	924.10	892.90	902.90	866.79	347,291
2025-12-08	911.90	934.30	911.90	915.10	878.51	154,764
2025-12-05	946.80	946.80	925.40	928.20	891.08	136,703
2025-12-04	926.80	936.60	915.30	931.60	894.35	181,210
2025-12-03	940.00	940.00	915.70	919.10	882.35	192,977
2025-12-02	947.10	950.70	925.30	928.90	891.76	294,060
2025-12-01	937.30	942.00	925.10	933.60	896.27	151,211
2025-11-28	945.60	948.00	938.44	945.40	907.60	182,199
2025-11-27	930.00	944.88	919.50	944.80	907.02	546,322
2025-11-26	910.70	924.57	894.60	924.50	887.53	533,361
2025-11-25	882.20	915.40	880.40	911.00	874.57	479,926
2025-11-24	905.40	905.40	880.80	886.70	851.24	335,928
2025-11-21	871.00	887.10	871.00	883.90	848.55	296,165
2025-11-20	885.00	899.80	875.80	879.10	843.95	206,241
2025-11-19	880.00	903.20	880.00	887.50	852.01	138,627
2025-11-18	899.20	899.20	885.50	892.80	857.10	472,443
2025-11-17	931.30	933.40	896.60	898.90	862.95	239,934
2025-11-14	940.70	940.70	904.70	914.70	878.12	421,461
2025-11-13	940.00	952.30	905.60	927.60	890.51	601,335
2025-11-12	978.70	978.70	952.00	952.00	913.93	187,234
2025-11-11	965.00	965.00	944.60	956.80	918.54	179,729
2025-11-10	932.90	958.20	930.90	952.80	914.70	366,525
2025-11-07	950.00	950.00	922.00	930.00	892.81	180,849
2025-11-06	957.70	960.00	940.10	942.00	904.33	1,347,447

← NewerPage 4 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.