Grafton Group plc (LON:GFTU)
London · Delayed Price · Currency is GBP · Price in GBX 917.80
+3.30 (0.36%)
At close: Mar 25, 2026
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 934.80 | 934.80 | 908.60 | 917.80 | 917.80 | 0.36% | 1,375,972 |
| Mar 24, 2026 | 922.00 | 928.80 | 914.50 | 914.50 | 914.50 | -0.75% | 813,645 |
| Mar 23, 2026 | 899.50 | 938.50 | 886.10 | 921.40 | 921.40 | 1.14% | 1,404,540 |
| Mar 20, 2026 | 918.30 | 932.00 | 909.80 | 911.00 | 911.00 | -1.14% | 3,047,611 |
| Mar 19, 2026 | 901.00 | 941.90 | 900.00 | 921.50 | 921.50 | 1.19% | 796,497 |
| Mar 18, 2026 | 911.00 | 927.50 | 906.70 | 910.70 | 910.70 | -0.61% | 652,699 |
| Mar 17, 2026 | 900.00 | 919.30 | 898.00 | 916.30 | 916.30 | 1.46% | 612,608 |
| Mar 16, 2026 | 882.00 | 914.20 | 882.00 | 903.10 | 903.10 | -0.01% | 1,204,734 |
| Mar 13, 2026 | 900.00 | 910.30 | 896.00 | 903.20 | 903.20 | - | 815,783 |
| Mar 12, 2026 | 889.00 | 915.20 | 889.00 | 903.20 | 903.20 | -0.21% | 511,230 |
| Mar 11, 2026 | 901.00 | 915.55 | 896.80 | 905.10 | 905.10 | -0.08% | 299,689 |
| Mar 10, 2026 | 902.40 | 921.00 | 899.20 | 905.80 | 905.80 | 1.37% | 337,198 |
| Mar 9, 2026 | 893.30 | 899.60 | 874.20 | 893.60 | 893.60 | -2.81% | 802,737 |
| Mar 6, 2026 | 939.60 | 952.70 | 912.10 | 919.40 | 919.40 | -2.00% | 507,910 |
| Mar 5, 2026 | 936.30 | 984.00 | 936.10 | 938.20 | 938.20 | 1.55% | 452,936 |
| Mar 4, 2026 | 923.10 | 923.90 | 900.50 | 923.90 | 923.90 | 1.30% | 346,925 |
| Mar 3, 2026 | 943.90 | 943.90 | 903.80 | 912.00 | 912.00 | -4.05% | 567,454 |
| Mar 2, 2026 | 981.00 | 981.00 | 945.10 | 950.50 | 950.50 | -3.97% | 247,600 |
| Feb 27, 2026 | 983.00 | 999.90 | 980.00 | 989.80 | 989.80 | 0.77% | 364,634 |
| Feb 26, 2026 | 971.40 | 985.90 | 970.00 | 982.20 | 982.20 | 1.18% | 237,636 |
| Feb 25, 2026 | 975.00 | 992.00 | 964.50 | 970.70 | 970.70 | -0.40% | 136,523 |
| Feb 24, 2026 | 977.00 | 981.70 | 963.20 | 974.60 | 974.60 | 0.25% | 327,412 |
| Feb 23, 2026 | 995.00 | 996.50 | 967.60 | 972.20 | 972.20 | -1.55% | 146,109 |
| Feb 20, 2026 | 975.00 | 993.50 | 975.00 | 987.50 | 987.50 | 1.37% | 324,459 |
| Feb 19, 2026 | 980.00 | 1,004.20 | 955.00 | 974.20 | 974.20 | -0.60% | 162,917 |
| Feb 18, 2026 | 980.00 | 987.30 | 969.00 | 980.10 | 980.10 | -0.08% | 235,405 |
| Feb 17, 2026 | 948.80 | 980.90 | 948.80 | 980.90 | 980.90 | 1.18% | 152,544 |
| Feb 16, 2026 | 985.20 | 987.10 | 969.50 | 969.50 | 969.50 | -1.59% | 441,694 |
| Feb 13, 2026 | 970.00 | 987.60 | 966.60 | 985.20 | 985.20 | 0.65% | 97,397 |
| Feb 12, 2026 | 975.00 | 999.70 | 975.00 | 978.80 | 978.80 | -0.59% | 153,762 |
| Feb 11, 2026 | 960.00 | 991.30 | 953.50 | 984.60 | 984.60 | 0.76% | 337,321 |
| Feb 10, 2026 | 964.00 | 977.20 | 950.20 | 977.20 | 977.20 | 1.44% | 358,759 |
| 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% | 274,607 |
| 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% | 164,832 |
| Feb 3, 2026 | 946.70 | 954.00 | 933.10 | 943.80 | 943.80 | 0.11% | 485,798 |
| Feb 2, 2026 | 935.00 | 944.30 | 920.10 | 942.80 | 942.80 | 0.81% | 271,251 |
| 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% | 375,757 |
| Jan 28, 2026 | 957.00 | 957.00 | 933.70 | 936.70 | 936.70 | 0.32% | 147,170 |
| Jan 27, 2026 | 954.00 | 954.00 | 930.00 | 933.70 | 933.70 | -0.24% | 387,861 |
| Jan 26, 2026 | 935.00 | 939.90 | 928.60 | 935.90 | 935.90 | 0.11% | 118,990 |
| Jan 23, 2026 | 944.00 | 944.00 | 927.40 | 934.90 | 934.90 | -0.07% | 148,614 |
| Jan 22, 2026 | 937.20 | 948.60 | 922.00 | 935.60 | 935.60 | 0.24% | 361,696 |
| Jan 21, 2026 | 917.70 | 937.10 | 915.30 | 933.40 | 933.40 | 1.34% | 1,310,572 |
| Jan 20, 2026 | 928.00 | 941.50 | 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 |