Grafton Group plc (LON:GFTU)
London · Delayed Price · Currency is GBP · Price in GBX 977.20
+13.90 (1.44%)
At close: Feb 10, 2026
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 964.00 | 977.20 | 950.20 | 977.20 | 977.20 | 1.44% | 348,603 |
| Feb 9, 2026 | 977.90 | 977.90 | 944.20 | 963.30 | 963.30 | 0.72% | 210,535 |
| Feb 6, 2026 | 937.40 | 966.90 | 927.20 | 956.40 | 956.40 | 1.74% | 272,620 |
| Feb 5, 2026 | 975.00 | 975.00 | 938.80 | 940.00 | 940.00 | -3.09% | 334,057 |
| Feb 4, 2026 | 935.00 | 973.00 | 935.00 | 970.00 | 970.00 | 2.78% | 164,830 |
| Feb 3, 2026 | 946.70 | 954.00 | 933.10 | 943.80 | 943.80 | 0.11% | 485,768 |
| Feb 2, 2026 | 935.00 | 944.30 | 929.50 | 942.80 | 942.80 | 0.81% | 271,069 |
| Jan 30, 2026 | 931.20 | 940.80 | 927.50 | 935.20 | 935.20 | 0.46% | 314,231 |
| Jan 29, 2026 | 938.80 | 941.70 | 928.80 | 930.90 | 930.90 | -0.62% | 258,809 |
| Jan 28, 2026 | 957.00 | 957.00 | 933.70 | 936.70 | 936.70 | 0.32% | 147,170 |
| Jan 27, 2026 | 954.00 | 954.00 | 930.10 | 933.70 | 933.70 | -0.24% | 176,668 |
| Jan 26, 2026 | 935.00 | 937.90 | 928.60 | 935.90 | 935.90 | 0.11% | 113,510 |
| Jan 23, 2026 | 944.00 | 944.00 | 928.00 | 934.90 | 934.90 | -0.07% | 148,614 |
| Jan 22, 2026 | 937.20 | 948.60 | 922.00 | 935.60 | 935.60 | 0.24% | 361,697 |
| Jan 21, 2026 | 917.70 | 936.20 | 915.30 | 933.40 | 933.40 | 1.34% | 172,522 |
| Jan 20, 2026 | 928.00 | 928.00 | 909.10 | 921.10 | 921.10 | 0.07% | 1,137,151 |
| Jan 19, 2026 | 934.40 | 940.20 | 918.70 | 920.50 | 920.50 | -2.40% | 300,536 |
| Jan 16, 2026 | 952.70 | 954.30 | 942.80 | 943.10 | 943.10 | -0.80% | 742,712 |
| Jan 15, 2026 | 911.20 | 963.10 | 911.20 | 950.70 | 950.70 | 2.40% | 682,376 |
| Jan 14, 2026 | 942.90 | 942.90 | 908.30 | 928.40 | 928.40 | -0.11% | 1,000,662 |
| Jan 13, 2026 | 922.00 | 929.40 | 901.80 | 929.40 | 929.40 | 1.14% | 386,456 |
| Jan 12, 2026 | 974.00 | 974.00 | 918.90 | 918.90 | 918.90 | -3.27% | 1,091,119 |
| Jan 9, 2026 | 965.00 | 971.20 | 950.00 | 950.00 | 950.00 | -1.57% | 244,280 |
| Jan 8, 2026 | 972.70 | 980.00 | 963.90 | 965.20 | 965.20 | -1.02% | 293,070 |
| Jan 7, 2026 | 955.00 | 975.10 | 940.00 | 975.10 | 975.10 | 3.19% | 294,338 |
| Jan 6, 2026 | 945.00 | 945.00 | 930.00 | 945.00 | 945.00 | 0.82% | 249,795 |
| Jan 5, 2026 | 949.50 | 949.50 | 912.90 | 937.30 | 937.30 | 1.47% | 485,545 |
| Jan 2, 2026 | 951.00 | 955.00 | 918.30 | 923.70 | 923.70 | -1.31% | 232,920 |
| Dec 31, 2025 | 942.00 | 942.10 | 935.40 | 936.00 | 936.00 | -0.63% | 25,142 |
| Dec 30, 2025 | 950.00 | 950.00 | 928.40 | 941.90 | 941.90 | 0.36% | 36,598 |
| Dec 29, 2025 | 926.60 | 945.30 | 920.80 | 938.50 | 938.50 | 0.85% | 94,952 |
| Dec 24, 2025 | 916.60 | 946.40 | 916.60 | 930.60 | 930.60 | -0.26% | 293,303 |
| Dec 23, 2025 | 947.40 | 947.40 | 932.00 | 933.00 | 933.00 | -0.06% | 139,618 |
| Dec 22, 2025 | 914.10 | 935.90 | 914.10 | 933.60 | 933.60 | -0.12% | 90,009 |
| Dec 19, 2025 | 946.00 | 955.20 | 931.80 | 934.70 | 934.70 | -2.25% | 248,506 |
| Dec 18, 2025 | 953.80 | 956.20 | 921.30 | 956.20 | 956.20 | 1.70% | 210,824 |
| Dec 17, 2025 | 939.90 | 948.20 | 920.40 | 940.20 | 940.20 | 0.60% | 337,655 |
| Dec 16, 2025 | 930.00 | 948.00 | 928.60 | 934.60 | 934.60 | -0.78% | 527,455 |
| Dec 15, 2025 | 911.70 | 946.90 | 902.50 | 941.90 | 941.90 | 1.52% | 165,128 |
| Dec 12, 2025 | 925.00 | 931.90 | 919.71 | 927.80 | 927.80 | 0.85% | 184,510 |
| Dec 11, 2025 | 894.70 | 923.20 | 894.70 | 920.00 | 920.00 | 0.67% | 285,184 |
| Dec 10, 2025 | 900.00 | 918.80 | 895.00 | 913.90 | 913.90 | 1.22% | 138,265 |
| Dec 9, 2025 | 892.90 | 924.10 | 892.90 | 902.90 | 902.90 | -1.33% | 347,291 |
| Dec 8, 2025 | 911.90 | 934.30 | 911.90 | 915.10 | 915.10 | -1.41% | 154,764 |
| Dec 5, 2025 | 946.80 | 946.80 | 925.40 | 928.20 | 928.20 | -0.36% | 136,703 |
| Dec 4, 2025 | 926.80 | 936.60 | 915.30 | 931.60 | 931.60 | 1.36% | 181,210 |
| Dec 3, 2025 | 940.00 | 940.00 | 915.70 | 919.10 | 919.10 | -1.06% | 192,977 |
| Dec 2, 2025 | 947.10 | 950.70 | 925.30 | 928.90 | 928.90 | -0.50% | 294,060 |
| Dec 1, 2025 | 937.30 | 942.00 | 925.10 | 933.60 | 933.60 | -1.25% | 151,211 |
| Nov 28, 2025 | 945.60 | 948.00 | 938.44 | 945.40 | 945.40 | 0.06% | 182,199 |