Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 953.00 | 964.90 | 941.90 | 952.70 | 877.15 | 453,718 |
| 2024-11-22 | 965.70 | 965.70 | 942.10 | 961.20 | 884.98 | 440,986 |
| 2024-11-21 | 930.00 | 964.20 | 930.00 | 943.70 | 868.87 | 472,100 |
| 2024-11-20 | 982.70 | 989.40 | 942.40 | 953.70 | 878.07 | 166,608 |
| 2024-11-19 | 974.20 | 997.30 | 964.90 | 969.00 | 892.16 | 234,589 |
| 2024-11-18 | 994.00 | 994.00 | 965.00 | 969.50 | 892.62 | 245,029 |
| 2024-11-15 | 930.80 | 981.80 | 930.80 | 971.60 | 894.55 | 1,911,170 |
| 2024-11-14 | 956.80 | 967.70 | 950.00 | 955.00 | 879.27 | 642,114 |
| 2024-11-13 | 940.00 | 966.00 | 940.00 | 950.00 | 874.67 | 219,989 |
| 2024-11-12 | 968.30 | 1,007.20 | 960.10 | 960.10 | 883.97 | 203,340 |
| 2024-11-11 | 975.00 | 998.80 | 975.00 | 992.10 | 913.43 | 173,245 |
| 2024-11-08 | 1,011.00 | 1,011.00 | 969.60 | 972.60 | 895.47 | 268,864 |
| 2024-11-07 | 990.00 | 994.00 | 983.50 | 986.40 | 908.18 | 887,765 |
| 2024-11-06 | 1,014.40 | 1,020.60 | 990.00 | 992.00 | 913.34 | 305,814 |
| 2024-11-05 | 1,003.80 | 1,012.20 | 993.10 | 993.10 | 914.35 | 611,584 |
| 2024-11-04 | 987.50 | 1,030.65 | 987.50 | 1,009.60 | 929.54 | 1,188,132 |
| 2024-11-01 | 1,025.60 | 1,025.60 | 1,003.20 | 1,015.00 | 934.51 | 232,836 |
| 2024-10-31 | 1,040.00 | 1,044.53 | 992.60 | 1,001.60 | 922.17 | 340,929 |
| 2024-10-30 | 979.00 | 1,060.00 | 979.00 | 1,043.20 | 960.48 | 334,014 |
| 2024-10-29 | 1,018.00 | 1,018.00 | 992.90 | 999.50 | 920.24 | 128,877 |
| 2024-10-28 | 1,008.40 | 1,024.20 | 983.30 | 1,018.20 | 937.46 | 97,940 |
| 2024-10-25 | 994.30 | 1,022.80 | 994.30 | 1,008.40 | 928.44 | 302,703 |
| 2024-10-24 | 1,012.00 | 1,025.60 | 1,010.40 | 1,010.40 | 930.28 | 220,654 |
| 2024-10-23 | 1,049.80 | 1,049.80 | 1,025.80 | 1,028.00 | 946.48 | 103,324 |
| 2024-10-22 | 1,073.40 | 1,080.58 | 1,039.60 | 1,047.80 | 964.71 | 182,658 |
| 2024-10-21 | 1,036.20 | 1,072.80 | 1,036.20 | 1,058.00 | 974.10 | 288,161 |
| 2024-10-18 | 1,037.40 | 1,066.80 | 1,037.40 | 1,064.60 | 980.18 | 172,757 |
| 2024-10-17 | 1,078.00 | 1,080.20 | 1,050.40 | 1,059.20 | 975.21 | 228,458 |
| 2024-10-16 | 1,040.00 | 1,061.00 | 1,040.00 | 1,052.80 | 969.31 | 340,031 |
| 2024-10-15 | 1,047.60 | 1,053.00 | 1,035.40 | 1,035.40 | 953.29 | 389,812 |
| 2024-10-14 | 1,011.40 | 1,055.00 | 1,011.40 | 1,037.60 | 955.32 | 735,156 |
| 2024-10-11 | 1,035.00 | 1,039.60 | 1,029.00 | 1,039.40 | 956.98 | 240,317 |
| 2024-10-10 | 1,035.60 | 1,036.60 | 1,028.40 | 1,032.60 | 950.72 | 159,487 |
| 2024-10-09 | 1,020.00 | 1,041.80 | 1,010.40 | 1,037.20 | 954.95 | 230,225 |
| 2024-10-08 | 1,017.80 | 1,032.60 | 1,010.00 | 1,024.00 | 942.80 | 237,962 |
| 2024-10-07 | 1,040.00 | 1,081.80 | 1,024.60 | 1,030.00 | 948.32 | 283,355 |
| 2024-10-04 | 1,030.00 | 1,046.20 | 1,027.00 | 1,038.40 | 956.06 | 506,245 |
| 2024-10-03 | 1,032.40 | 1,034.60 | 1,010.00 | 1,023.00 | 941.88 | 1,274,046 |
| 2024-10-02 | 1,055.40 | 1,055.40 | 1,012.20 | 1,012.20 | 931.93 | 366,886 |
| 2024-10-01 | 1,065.00 | 1,065.00 | 1,022.40 | 1,036.40 | 954.22 | 218,393 |
| 2024-09-30 | 1,050.80 | 1,071.20 | 1,037.00 | 1,040.80 | 958.27 | 437,246 |
| 2024-09-27 | 1,040.40 | 1,062.40 | 1,040.40 | 1,060.40 | 976.31 | 513,134 |
| 2024-09-26 | 1,058.00 | 1,058.40 | 1,046.20 | 1,052.20 | 968.76 | 514,236 |
| 2024-09-25 | 1,066.80 | 1,066.80 | 1,033.80 | 1,046.40 | 963.42 | 288,881 |
| 2024-09-24 | 1,073.40 | 1,078.80 | 1,040.00 | 1,040.00 | 957.53 | 372,829 |
| 2024-09-23 | 1,092.00 | 1,092.00 | 1,056.80 | 1,060.60 | 976.50 | 744,444 |
| 2024-09-20 | 1,080.00 | 1,089.80 | 1,068.00 | 1,068.00 | 983.31 | 1,091,132 |
| 2024-09-19 | 1,094.00 | 1,094.00 | 1,072.00 | 1,087.00 | 1,000.80 | 654,313 |
| 2024-09-18 | 1,078.00 | 1,086.80 | 1,066.00 | 1,071.80 | 986.81 | 530,747 |
| 2024-09-17 | 1,055.20 | 1,083.60 | 1,055.20 | 1,080.00 | 994.36 | 290,744 |
| 2024-09-16 | 1,047.00 | 1,062.20 | 1,039.31 | 1,057.80 | 973.92 | 234,229 |
| 2024-09-13 | 1,038.80 | 1,059.60 | 1,038.80 | 1,049.60 | 966.37 | 293,107 |
| 2024-09-12 | 1,010.60 | 1,047.60 | 1,010.60 | 1,035.80 | 953.66 | 176,195 |
| 2024-09-11 | 1,041.40 | 1,044.00 | 1,023.60 | 1,037.60 | 945.65 | 136,113 |
| 2024-09-10 | 1,009.20 | 1,050.99 | 1,009.20 | 1,041.20 | 948.93 | 226,493 |
| 2024-09-09 | 1,023.00 | 1,043.60 | 1,000.68 | 1,037.60 | 945.65 | 211,379 |
| 2024-09-06 | 1,031.60 | 1,057.20 | 1,017.20 | 1,018.80 | 928.52 | 220,500 |
| 2024-09-05 | 1,050.00 | 1,079.80 | 1,035.80 | 1,045.20 | 952.58 | 282,224 |
| 2024-09-04 | 1,060.00 | 1,075.00 | 1,054.00 | 1,054.00 | 960.60 | 297,159 |
| 2024-09-03 | 1,080.00 | 1,097.00 | 1,069.20 | 1,078.80 | 983.20 | 552,599 |
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.