Grafton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	1,017.20	1,029.80	998.10	1,021.20	968.50	347,114
2025-05-16	1,010.00	1,020.00	987.80	1,009.40	957.31	260,041
2025-05-15	990.00	1,011.00	985.20	1,005.60	953.70	237,924
2025-05-14	1,000.00	1,001.20	984.80	995.00	943.65	325,674
2025-05-13	961.00	994.00	961.00	993.20	941.94	273,094
2025-05-12	1,000.00	1,008.60	966.80	966.80	916.91	400,349
2025-05-09	987.50	991.90	971.38	987.20	936.25	284,652
2025-05-08	949.60	1,001.00	940.10	986.40	935.49	442,534
2025-05-07	908.10	945.20	908.10	933.20	885.04	304,258
2025-05-06	938.40	938.40	913.80	937.40	889.02	335,466
2025-05-02	922.50	938.40	911.30	919.70	872.24	142,913
2025-05-01	900.00	933.90	900.00	929.80	881.82	178,886
2025-04-30	875.00	907.70	875.00	907.70	860.86	234,762
2025-04-29	884.30	911.10	880.60	899.60	853.17	925,167
2025-04-28	887.50	902.50	886.50	887.30	841.51	481,825
2025-04-25	872.40	890.10	856.80	888.90	843.03	285,728
2025-04-24	885.10	891.20	869.50	869.50	824.63	298,917
2025-04-23	901.00	901.50	881.20	891.80	845.78	294,663
2025-04-22	865.60	891.70	856.80	880.30	834.87	185,611
2025-04-17	883.90	906.30	871.60	884.10	838.47	830,867
2025-04-16	916.10	916.10	894.10	907.60	835.63	217,775
2025-04-15	884.70	911.60	876.10	911.60	839.31	178,305
2025-04-14	862.60	884.70	825.10	884.70	814.54	249,940
2025-04-11	842.50	862.60	833.90	849.80	782.41	308,562
2025-04-10	854.20	887.50	849.50	849.50	782.14	465,569
2025-04-09	831.30	849.80	816.90	825.00	759.58	288,616
2025-04-08	831.40	861.80	815.60	854.80	787.02	351,766
2025-04-07	817.80	853.50	790.90	813.70	749.18	446,645
2025-04-04	862.00	873.69	823.00	838.60	772.10	642,451
2025-04-03	852.10	875.10	850.10	866.60	797.88	1,880,347
2025-04-02	869.90	875.10	851.40	868.90	800.00	174,061
2025-04-01	868.70	875.80	859.10	863.00	794.57	212,317
2025-03-31	859.10	885.53	850.20	859.10	790.97	265,681
2025-03-28	860.00	883.60	850.10	877.20	807.64	271,675
2025-03-27	852.40	875.10	852.40	869.60	800.64	502,098
2025-03-26	887.00	896.78	868.30	875.00	805.61	254,571
2025-03-25	869.00	899.90	869.00	878.30	808.65	310,838
2025-03-24	869.00	885.50	869.00	885.50	815.28	292,186
2025-03-21	885.00	885.00	859.70	868.50	799.63	826,126
2025-03-20	870.80	896.20	870.80	876.20	806.72	343,653
2025-03-19	895.90	895.90	868.90	882.70	812.70	307,913
2025-03-18	856.10	887.20	856.10	876.20	806.72	231,470
2025-03-17	877.00	887.70	851.30	873.70	804.42	239,252
2025-03-14	863.90	872.90	845.90	866.00	797.33	246,856
2025-03-13	862.00	868.20	840.20	844.80	777.81	444,603
2025-03-12	860.00	871.00	852.20	865.60	796.96	225,736
2025-03-11	866.00	891.70	860.30	860.30	792.08	433,098
2025-03-10	852.40	891.70	852.40	869.40	800.46	237,160
2025-03-07	840.10	877.70	840.10	877.70	808.10	646,046
2025-03-06	826.00	883.80	815.10	862.40	794.01	1,213,952
2025-03-05	812.10	830.00	791.50	822.30	757.09	783,668
2025-03-04	840.00	841.60	795.50	795.50	732.42	567,406
2025-03-03	850.30	850.40	832.60	838.70	772.19	353,978
2025-02-28	812.00	839.00	812.00	833.60	767.50	723,486
2025-02-27	855.00	855.00	826.00	826.20	760.68	219,088
2025-02-26	850.00	869.90	848.00	855.40	787.57	139,244
2025-02-25	845.00	850.70	838.40	842.70	775.88	506,336
2025-02-24	859.90	866.80	838.40	845.00	777.99	726,015
2025-02-21	865.00	877.10	856.80	857.20	789.23	328,216
2025-02-20	864.50	885.00	864.50	866.00	797.33	132,334

← NewerPage 7 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.