Grafton Group plc (LON:GFTU)
London · Delayed Price · Currency is GBP · Price in GBX 991.60
-0.70 (-0.07%)
Oct 29, 2025, 4:35 PM BST
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 980.10 | 994.00 | 980.10 | 991.70 | 991.70 | 0.17% | 647,267 |
| Oct 27, 2025 | 987.50 | 1,000.00 | 986.00 | 990.00 | 990.00 | 0.39% | 745,527 |
| Oct 24, 2025 | 982.80 | 989.00 | 976.70 | 986.20 | 986.20 | 0.94% | 692,104 |
| Oct 23, 2025 | 957.00 | 977.00 | 954.30 | 977.00 | 977.00 | 2.25% | 471,059 |
| Oct 22, 2025 | 930.40 | 955.50 | 913.00 | 955.50 | 955.50 | 5.38% | 312,552 |
| Oct 21, 2025 | 895.00 | 914.60 | 895.00 | 906.70 | 906.70 | -0.41% | 199,337 |
| Oct 20, 2025 | 910.00 | 916.30 | 906.40 | 910.40 | 910.40 | -0.16% | 211,204 |
| Oct 17, 2025 | 907.40 | 922.80 | 907.40 | 911.90 | 911.90 | -1.65% | 226,420 |
| Oct 16, 2025 | 920.00 | 927.20 | 916.00 | 927.20 | 927.20 | 0.78% | 153,962 |
| Oct 15, 2025 | 930.00 | 930.00 | 919.90 | 920.00 | 920.00 | 0.09% | 99,921 |
| Oct 14, 2025 | 911.00 | 924.60 | 905.47 | 919.20 | 919.20 | 1.16% | 207,782 |
| Oct 13, 2025 | 883.20 | 916.90 | 883.20 | 908.70 | 908.70 | 0.77% | 873,355 |
| Oct 10, 2025 | 933.60 | 933.60 | 898.80 | 901.80 | 901.80 | -1.44% | 330,550 |
| Oct 9, 2025 | 899.00 | 920.00 | 899.00 | 915.00 | 915.00 | 0.32% | 208,434 |
| Oct 8, 2025 | 931.50 | 931.50 | 900.50 | 912.10 | 912.10 | 1.06% | 191,097 |
| Oct 7, 2025 | 929.30 | 929.30 | 902.50 | 902.50 | 902.50 | -1.00% | 233,239 |
| Oct 6, 2025 | 914.10 | 935.02 | 911.60 | 911.60 | 911.60 | -2.23% | 244,607 |
| Oct 3, 2025 | 916.30 | 934.10 | 916.30 | 932.40 | 932.40 | 2.18% | 209,509 |
| Oct 2, 2025 | 918.60 | 927.80 | 911.80 | 912.50 | 912.50 | -0.60% | 261,244 |
| Oct 1, 2025 | 890.90 | 932.30 | 890.30 | 918.00 | 918.00 | 0.67% | 319,183 |
| Sep 30, 2025 | 912.10 | 918.00 | 906.00 | 911.90 | 911.90 | 0.29% | 374,993 |
| Sep 29, 2025 | 918.80 | 918.80 | 904.60 | 909.30 | 909.30 | 0.26% | 319,112 |
| Sep 26, 2025 | 896.20 | 912.40 | 889.20 | 906.90 | 906.90 | 1.86% | 362,147 |
| Sep 25, 2025 | 891.70 | 895.10 | 888.90 | 890.30 | 890.30 | -0.72% | 1,638,278 |
| Sep 24, 2025 | 900.00 | 909.50 | 894.10 | 896.80 | 896.80 | -0.58% | 366,394 |
| Sep 23, 2025 | 895.00 | 910.60 | 894.50 | 902.00 | 902.00 | 1.53% | 240,832 |
| Sep 22, 2025 | 900.00 | 900.00 | 874.40 | 888.40 | 888.40 | 0.62% | 325,319 |
| Sep 19, 2025 | 900.00 | 900.00 | 873.70 | 882.90 | 882.90 | -0.43% | 548,414 |
| Sep 18, 2025 | 874.90 | 886.70 | 871.40 | 886.70 | 886.70 | 0.97% | 1,723,144 |
| Sep 17, 2025 | 857.00 | 883.20 | 857.00 | 878.20 | 878.20 | 0.37% | 321,122 |
| Sep 16, 2025 | 886.00 | 891.90 | 871.50 | 875.00 | 875.00 | -0.57% | 335,363 |
| Sep 15, 2025 | 896.10 | 900.50 | 876.50 | 880.00 | 880.00 | -1.16% | 476,516 |
| Sep 12, 2025 | 905.00 | 905.00 | 886.00 | 890.30 | 890.30 | -1.08% | 992,063 |
| Sep 11, 2025 | 867.90 | 900.00 | 867.90 | 900.00 | 900.00 | 1.33% | 473,874 |
| Sep 10, 2025 | 895.70 | 901.20 | 886.40 | 888.20 | 877.45 | -0.40% | 461,897 |
| Sep 9, 2025 | 880.00 | 902.60 | 880.00 | 891.80 | 881.01 | -0.44% | 637,872 |
| Sep 8, 2025 | 889.00 | 899.90 | 881.00 | 895.70 | 884.86 | 1.19% | 261,825 |
| Sep 5, 2025 | 867.30 | 888.40 | 864.30 | 885.20 | 874.49 | 2.34% | 297,205 |
| Sep 4, 2025 | 889.00 | 912.20 | 862.00 | 865.00 | 854.53 | 0.32% | 472,657 |
| Sep 3, 2025 | 854.60 | 867.20 | 844.20 | 862.20 | 851.76 | 1.05% | 613,713 |
| Sep 2, 2025 | 875.00 | 878.00 | 850.10 | 853.20 | 842.87 | -2.49% | 1,684,639 |
| Sep 1, 2025 | 870.00 | 881.60 | 870.00 | 875.00 | 864.41 | 0.10% | 390,524 |
| Aug 29, 2025 | 885.80 | 893.90 | 870.00 | 874.10 | 863.52 | 0.02% | 427,868 |
| Aug 28, 2025 | 872.00 | 884.50 | 856.20 | 873.90 | 863.32 | -0.31% | 130,164 |
| Aug 27, 2025 | 863.50 | 888.10 | 863.50 | 876.60 | 865.99 | -0.93% | 456,479 |
| Aug 26, 2025 | 892.60 | 905.00 | 877.10 | 884.80 | 874.09 | -1.93% | 701,798 |
| Aug 22, 2025 | 890.00 | 904.50 | 890.00 | 902.20 | 891.28 | 1.29% | 279,829 |
| Aug 21, 2025 | 880.50 | 904.50 | 880.50 | 890.70 | 879.92 | -0.67% | 138,313 |
| Aug 20, 2025 | 880.50 | 896.70 | 880.50 | 896.70 | 885.85 | 0.63% | 184,230 |
| Aug 19, 2025 | 890.00 | 897.10 | 859.00 | 891.10 | 880.31 | 0.71% | 229,946 |