Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 875.00 | 880.00 | 866.40 | 877.20 | 831.93 | 168,911 |
| 2025-08-11 | 876.80 | 885.00 | 865.50 | 872.10 | 827.09 | 114,151 |
| 2025-08-08 | 875.00 | 883.90 | 875.00 | 880.70 | 835.25 | 192,157 |
| 2025-08-07 | 880.60 | 892.30 | 875.50 | 881.50 | 836.01 | 204,968 |
| 2025-08-06 | 880.30 | 891.70 | 875.50 | 885.00 | 839.33 | 394,792 |
| 2025-08-05 | 892.00 | 905.00 | 882.70 | 882.70 | 837.15 | 368,813 |
| 2025-08-04 | 880.10 | 892.70 | 880.10 | 892.00 | 845.97 | 252,735 |
| 2025-08-01 | 883.80 | 886.80 | 870.60 | 884.90 | 839.23 | 337,550 |
| 2025-07-31 | 885.00 | 904.00 | 865.00 | 890.00 | 844.07 | 268,565 |
| 2025-07-30 | 884.00 | 898.20 | 882.40 | 884.40 | 838.76 | 210,693 |
| 2025-07-29 | 905.00 | 909.90 | 889.50 | 890.90 | 844.92 | 177,843 |
| 2025-07-28 | 924.00 | 924.00 | 895.60 | 901.00 | 854.50 | 101,369 |
| 2025-07-25 | 898.30 | 927.70 | 898.30 | 910.80 | 863.80 | 244,593 |
| 2025-07-24 | 910.00 | 943.10 | 908.44 | 920.30 | 872.81 | 627,776 |
| 2025-07-23 | 915.00 | 917.00 | 899.10 | 906.00 | 859.24 | 762,965 |
| 2025-07-22 | 910.00 | 919.90 | 901.00 | 909.30 | 862.37 | 163,828 |
| 2025-07-21 | 925.00 | 925.00 | 908.80 | 914.20 | 867.02 | 106,485 |
| 2025-07-18 | 915.30 | 924.10 | 907.50 | 918.40 | 871.00 | 112,431 |
| 2025-07-17 | 905.10 | 921.10 | 900.00 | 916.40 | 869.11 | 253,182 |
| 2025-07-16 | 903.00 | 908.90 | 895.88 | 896.60 | 850.33 | 181,492 |
| 2025-07-15 | 915.00 | 927.90 | 903.70 | 906.90 | 860.10 | 322,372 |
| 2025-07-14 | 916.50 | 934.60 | 905.60 | 925.00 | 877.26 | 369,416 |
| 2025-07-11 | 962.90 | 962.90 | 909.10 | 909.10 | 862.18 | 363,969 |
| 2025-07-10 | 950.50 | 964.90 | 902.90 | 934.80 | 886.56 | 1,101,652 |
| 2025-07-09 | 997.90 | 1,008.60 | 990.40 | 995.00 | 943.65 | 184,101 |
| 2025-07-08 | 985.00 | 1,003.60 | 972.80 | 1,000.00 | 948.39 | 581,557 |
| 2025-07-07 | 968.40 | 998.80 | 968.40 | 982.50 | 931.80 | 303,979 |
| 2025-07-04 | 990.00 | 1,017.40 | 986.40 | 994.50 | 943.18 | 159,051 |
| 2025-07-03 | 999.80 | 1,002.60 | 984.40 | 999.50 | 947.92 | 256,917 |
| 2025-07-02 | 1,025.20 | 1,025.20 | 975.60 | 977.90 | 927.43 | 446,570 |
| 2025-07-01 | 1,005.00 | 1,028.20 | 1,005.00 | 1,019.20 | 966.60 | 488,072 |
| 2025-06-30 | 1,030.00 | 1,034.00 | 1,021.60 | 1,022.00 | 969.26 | 364,913 |
| 2025-06-27 | 1,020.00 | 1,033.00 | 1,005.80 | 1,025.40 | 972.48 | 268,062 |
| 2025-06-26 | 1,005.80 | 1,016.80 | 1,000.40 | 1,015.60 | 963.19 | 263,028 |
| 2025-06-25 | 996.20 | 1,011.60 | 996.20 | 1,002.20 | 950.48 | 152,180 |
| 2025-06-24 | 983.60 | 1,004.80 | 969.30 | 994.70 | 943.37 | 405,804 |
| 2025-06-23 | 981.90 | 989.40 | 976.20 | 983.60 | 932.84 | 130,769 |
| 2025-06-20 | 973.10 | 999.30 | 973.10 | 987.60 | 936.63 | 436,290 |
| 2025-06-19 | 973.20 | 1,001.00 | 973.20 | 979.50 | 928.95 | 338,940 |
| 2025-06-18 | 1,004.80 | 1,004.80 | 991.00 | 994.10 | 942.80 | 447,888 |
| 2025-06-17 | 994.80 | 1,011.80 | 994.80 | 1,003.60 | 951.81 | 204,435 |
| 2025-06-16 | 1,010.00 | 1,018.80 | 974.80 | 1,009.20 | 957.12 | 94,668 |
| 2025-06-13 | 998.60 | 1,020.00 | 998.60 | 1,009.20 | 957.12 | 175,543 |
| 2025-06-12 | 1,020.00 | 1,024.40 | 1,001.00 | 1,021.00 | 968.31 | 189,275 |
| 2025-06-11 | 1,011.60 | 1,032.80 | 1,002.60 | 1,017.00 | 964.52 | 272,063 |
| 2025-06-10 | 996.10 | 1,027.00 | 995.60 | 1,020.00 | 967.36 | 165,025 |
| 2025-06-09 | 1,007.80 | 1,017.40 | 989.60 | 1,012.20 | 959.96 | 64,496 |
| 2025-06-06 | 1,003.20 | 1,015.80 | 998.20 | 1,011.20 | 959.01 | 134,373 |
| 2025-06-05 | 1,001.20 | 1,009.00 | 999.00 | 1,004.40 | 952.57 | 129,577 |
| 2025-06-04 | 1,009.80 | 1,012.20 | 999.40 | 1,009.40 | 957.31 | 279,131 |
| 2025-06-03 | 1,010.00 | 1,010.00 | 992.20 | 1,005.80 | 953.89 | 197,333 |
| 2025-06-02 | 993.50 | 1,015.80 | 993.50 | 1,002.60 | 950.86 | 164,101 |
| 2025-05-30 | 989.80 | 1,023.40 | 989.80 | 1,010.60 | 958.45 | 304,818 |
| 2025-05-29 | 993.30 | 1,022.00 | 993.30 | 1,008.40 | 956.36 | 60,449 |
| 2025-05-28 | 1,020.00 | 1,023.80 | 1,005.00 | 1,012.00 | 959.77 | 222,375 |
| 2025-05-27 | 1,017.60 | 1,023.20 | 980.20 | 1,013.80 | 961.48 | 149,071 |
| 2025-05-23 | 1,018.00 | 1,018.00 | 982.00 | 997.80 | 946.31 | 288,019 |
| 2025-05-22 | 1,032.60 | 1,032.60 | 986.28 | 1,002.00 | 950.29 | 379,537 |
| 2025-05-21 | 1,009.80 | 1,034.00 | 1,009.80 | 1,013.60 | 961.29 | 474,080 |
| 2025-05-20 | 1,021.20 | 1,035.60 | 1,015.40 | 1,034.20 | 980.83 | 201,165 |
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.