Grafton Group plc (LON:GFTU)
London · Delayed Price · Currency is GBP · Price in GBX 945.40
+0.60 (0.06%)
Nov 28, 2025, 4:46 PM BST
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 930.00 | 932.00 | 919.50 | 930.50 | - | 0.65% | 44,335 |
| Nov 26, 2025 | 910.70 | 924.57 | 894.60 | 924.50 | 924.50 | 1.48% | 533,361 |
| Nov 25, 2025 | 882.20 | 915.40 | 880.40 | 911.00 | 911.00 | 2.74% | 479,926 |
| Nov 24, 2025 | 905.40 | 905.40 | 880.80 | 886.70 | 886.70 | 0.32% | 335,928 |
| Nov 21, 2025 | 871.00 | 887.10 | 871.00 | 883.90 | 883.90 | 0.55% | 296,165 |
| Nov 20, 2025 | 885.00 | 899.80 | 875.80 | 879.10 | 879.10 | -0.95% | 206,241 |
| Nov 19, 2025 | 880.00 | 903.20 | 880.00 | 887.50 | 887.50 | -0.59% | 138,627 |
| Nov 18, 2025 | 899.20 | 899.20 | 885.50 | 892.80 | 892.80 | -0.68% | 472,443 |
| Nov 17, 2025 | 931.30 | 933.40 | 896.60 | 898.90 | 898.90 | -1.73% | 239,934 |
| Nov 14, 2025 | 940.70 | 940.70 | 904.70 | 914.70 | 914.70 | -1.39% | 421,461 |
| Nov 13, 2025 | 940.00 | 952.30 | 905.60 | 927.60 | 927.60 | -2.56% | 601,335 |
| Nov 12, 2025 | 978.70 | 978.70 | 952.00 | 952.00 | 952.00 | -0.50% | 187,234 |
| Nov 11, 2025 | 965.00 | 965.00 | 944.60 | 956.80 | 956.80 | 0.42% | 179,729 |
| Nov 10, 2025 | 932.90 | 958.20 | 930.90 | 952.80 | 952.80 | 2.45% | 366,525 |
| Nov 7, 2025 | 950.00 | 950.00 | 922.00 | 930.00 | 930.00 | -1.27% | 180,849 |
| Nov 6, 2025 | 957.70 | 960.00 | 940.10 | 942.00 | 942.00 | -1.55% | 1,347,447 |
| Nov 5, 2025 | 941.00 | 960.20 | 933.70 | 956.80 | 956.80 | 1.73% | 257,534 |
| Nov 4, 2025 | 935.00 | 951.60 | 932.80 | 940.50 | 940.50 | -0.86% | 249,052 |
| Nov 3, 2025 | 950.00 | 962.40 | 939.80 | 948.70 | 948.70 | -0.35% | 295,706 |
| Oct 31, 2025 | 971.00 | 977.20 | 951.70 | 952.00 | 952.00 | -2.29% | 314,956 |
| Oct 30, 2025 | 1,009.80 | 1,009.80 | 974.30 | 974.30 | 974.30 | -1.74% | 280,061 |
| Oct 29, 2025 | 995.00 | 996.20 | 987.30 | 991.60 | 991.60 | -0.07% | 206,452 |
| Oct 28, 2025 | 980.10 | 995.00 | 980.10 | 992.30 | 992.30 | 0.23% | 711,873 |
| Oct 27, 2025 | 988.50 | 1,000.00 | 968.60 | 990.00 | 990.00 | 0.39% | 745,525 |
| 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 | 914.70 | 895.00 | 906.70 | 906.70 | -0.41% | 199,337 |
| Oct 20, 2025 | 910.00 | 917.90 | 906.40 | 910.40 | 910.40 | -0.16% | 211,205 |
| 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% | 153,963 |
| Oct 15, 2025 | 930.00 | 932.30 | 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% | 873,356 |
| Oct 10, 2025 | 933.60 | 933.60 | 898.80 | 901.80 | 901.80 | -1.44% | 330,551 |
| 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% | 214,479 |
| Oct 6, 2025 | 914.10 | 935.02 | 911.53 | 911.60 | 911.60 | -2.23% | 244,607 |
| Oct 3, 2025 | 916.30 | 934.10 | 916.30 | 932.40 | 932.40 | 2.18% | 209,510 |
| Oct 2, 2025 | 918.60 | 929.70 | 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% | 374,994 |
| 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% | 366,395 |
| Sep 23, 2025 | 895.00 | 910.60 | 894.50 | 902.00 | 902.00 | 1.53% | 240,831 |
| 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 |