Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 941.00 | 960.20 | 933.70 | 956.80 | 918.54 | 257,534 |
| 2025-11-04 | 935.00 | 951.60 | 932.80 | 940.50 | 902.89 | 249,052 |
| 2025-11-03 | 950.00 | 962.40 | 939.80 | 948.70 | 910.76 | 295,706 |
| 2025-10-31 | 971.00 | 977.20 | 951.70 | 952.00 | 913.93 | 314,956 |
| 2025-10-30 | 1,009.80 | 1,009.80 | 974.30 | 974.30 | 935.34 | 280,061 |
| 2025-10-29 | 995.00 | 996.20 | 987.30 | 991.60 | 951.95 | 206,452 |
| 2025-10-28 | 980.10 | 995.00 | 980.10 | 992.30 | 952.62 | 711,873 |
| 2025-10-27 | 988.50 | 1,000.00 | 968.60 | 990.00 | 950.41 | 745,525 |
| 2025-10-24 | 982.80 | 989.00 | 976.70 | 986.20 | 946.76 | 692,104 |
| 2025-10-23 | 957.00 | 977.00 | 954.30 | 977.00 | 937.93 | 471,059 |
| 2025-10-22 | 930.40 | 955.50 | 913.00 | 955.50 | 917.29 | 312,552 |
| 2025-10-21 | 895.00 | 914.70 | 895.00 | 906.70 | 870.44 | 199,337 |
| 2025-10-20 | 910.00 | 917.90 | 906.40 | 910.40 | 873.99 | 211,205 |
← NewerPage 5 of 5 · 253 trading days
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.