Grafton Group plc historical data

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

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
2025-10-17	907.40	922.80	907.40	911.90	875.43	226,420
2025-10-16	920.00	927.20	916.00	927.20	890.12	153,963
2025-10-15	930.00	932.30	919.90	920.00	883.21	99,921
2025-10-14	911.00	924.60	905.47	919.20	882.44	207,782
2025-10-13	883.20	916.90	883.20	908.70	872.36	873,356
2025-10-10	933.60	933.60	898.80	901.80	865.74	330,551
2025-10-09	899.00	920.00	899.00	915.00	878.41	208,434
2025-10-08	931.50	931.50	900.50	912.10	875.63	191,097
2025-10-07	929.30	929.30	902.50	902.50	866.41	214,479
2025-10-06	914.10	935.02	911.53	911.60	875.15	244,607
2025-10-03	916.30	934.10	916.30	932.40	895.12	209,510
2025-10-02	918.60	929.70	911.80	912.50	876.01	261,244
2025-10-01	890.90	932.30	890.30	918.00	881.29	319,183
2025-09-30	912.10	918.00	906.00	911.90	875.43	374,994
2025-09-29	918.80	918.80	904.60	909.30	872.94	319,112
2025-09-26	896.20	912.40	889.20	906.90	870.63	362,147
2025-09-25	891.70	895.10	888.90	890.30	854.70	1,638,278
2025-09-24	900.00	909.50	894.10	896.80	860.94	366,395
2025-09-23	895.00	910.60	894.50	902.00	865.93	240,831
2025-09-22	900.00	900.00	874.40	888.40	852.87	325,319
2025-09-19	900.00	900.00	873.70	882.90	847.59	548,414
2025-09-18	874.90	886.70	871.40	886.70	851.24	1,723,144
2025-09-17	857.00	883.20	857.00	878.20	843.08	321,123
2025-09-16	886.00	891.90	871.50	875.00	840.01	335,363
2025-09-15	896.10	900.50	876.50	880.00	844.81	476,516
2025-09-12	905.00	905.00	878.40	890.30	854.70	992,063
2025-09-11	867.90	900.00	867.90	900.00	864.01	473,874
2025-09-10	895.70	901.20	886.40	888.20	842.36	461,898
2025-09-09	880.00	902.60	880.00	891.80	845.78	637,873
2025-09-08	889.00	899.90	881.00	895.70	849.48	261,825
2025-09-05	867.30	888.40	857.00	885.20	839.52	297,206
2025-09-04	889.00	912.20	862.00	865.00	820.36	472,657
2025-09-03	854.60	867.20	844.20	862.20	817.70	613,713
2025-09-02	875.00	878.00	850.10	853.20	809.17	1,684,640
2025-09-01	870.00	881.60	870.00	875.00	829.84	390,524
2025-08-29	885.80	893.90	870.00	874.10	828.99	427,868
2025-08-28	872.00	884.50	856.20	873.90	828.80	130,165
2025-08-27	863.50	888.10	863.50	876.60	831.36	456,479
2025-08-26	892.60	905.00	877.10	884.80	839.14	701,798
2025-08-22	890.00	904.50	890.00	902.20	855.64	279,829
2025-08-21	880.50	904.50	880.50	890.70	844.73	138,312
2025-08-20	880.50	896.70	880.50	896.70	850.42	184,230
2025-08-19	890.00	897.10	859.00	891.10	845.11	229,946
2025-08-18	878.00	888.40	868.20	884.80	839.14	163,338
2025-08-15	865.00	885.90	865.00	878.00	832.69	402,236
2025-08-14	875.00	890.10	875.00	876.90	831.65	429,156
2025-08-13	872.00	879.30	868.60	878.50	833.16	219,844

← NewerPage 5 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.