Grafton Group plc (LON:GFTU)
London · Delayed Price · Currency is GBP · Price in GBX 884.90
-5.10 (-0.57%)
Aug 1, 2025, 4:36 PM BST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 870.60 | 886.80 | 870.60 | 884.90 | 884.90 | -0.57% | 337,548 |
| Jul 31, 2025 | 885.00 | 904.00 | 865.00 | 890.00 | 890.00 | 0.63% | 268,564 |
| Jul 30, 2025 | 884.00 | 898.20 | 882.40 | 884.40 | 884.40 | -0.73% | 210,692 |
| Jul 29, 2025 | 905.00 | 909.90 | 889.50 | 890.90 | 890.90 | -1.12% | 177,842 |
| Jul 28, 2025 | 924.00 | 924.00 | 895.60 | 901.00 | 901.00 | -1.08% | 101,368 |
| Jul 25, 2025 | 898.30 | 927.70 | 898.30 | 910.80 | 910.80 | -1.03% | 244,593 |
| Jul 24, 2025 | 910.00 | 943.10 | 908.44 | 920.30 | 920.30 | 1.58% | 627,775 |
| Jul 23, 2025 | 915.00 | 917.00 | 899.10 | 906.00 | 906.00 | -0.36% | 762,965 |
| Jul 22, 2025 | 910.00 | 919.90 | 901.00 | 909.30 | 909.30 | -0.54% | 163,829 |
| Jul 21, 2025 | 925.00 | 925.00 | 908.80 | 914.20 | 914.20 | -0.46% | 106,484 |
| Jul 18, 2025 | 915.30 | 924.10 | 907.50 | 918.40 | 918.40 | 0.22% | 112,431 |
| Jul 17, 2025 | 905.10 | 921.10 | 900.00 | 916.40 | 916.40 | 2.21% | 253,181 |
| Jul 16, 2025 | 903.00 | 908.90 | 895.88 | 896.60 | 896.60 | -1.14% | 181,492 |
| Jul 15, 2025 | 915.00 | 927.90 | 903.70 | 906.90 | 906.90 | -1.96% | 322,372 |
| Jul 14, 2025 | 905.60 | 934.60 | 905.60 | 925.00 | 925.00 | 1.75% | 369,417 |
| Jul 11, 2025 | 962.90 | 962.90 | 909.10 | 909.10 | 909.10 | -2.75% | 363,968 |
| Jul 10, 2025 | 950.50 | 964.90 | 902.90 | 934.80 | 934.80 | -6.05% | 1,101,651 |
| Jul 9, 2025 | 1,000.00 | 1,008.60 | 990.40 | 995.00 | 995.00 | -0.50% | 184,101 |
| Jul 8, 2025 | 985.00 | 1,003.60 | 972.80 | 1,000.00 | 1,000.00 | 1.78% | 581,557 |
| Jul 7, 2025 | 968.40 | 998.80 | 968.40 | 982.50 | 982.50 | -1.21% | 303,978 |
| Jul 4, 2025 | 990.00 | 1,017.40 | 986.40 | 994.50 | 994.50 | -0.50% | 159,051 |
| Jul 3, 2025 | 999.80 | 1,002.60 | 984.40 | 999.50 | 999.50 | 2.21% | 256,917 |
| Jul 2, 2025 | 1,025.20 | 1,025.20 | 975.60 | 977.90 | 977.90 | -4.05% | 446,570 |
| Jul 1, 2025 | 1,005.00 | 1,028.20 | 1,005.00 | 1,019.20 | 1,019.20 | -0.27% | 488,072 |
| Jun 30, 2025 | 1,030.00 | 1,034.00 | 1,021.60 | 1,022.00 | 1,022.00 | -0.33% | 364,912 |
| Jun 27, 2025 | 1,020.00 | 1,033.00 | 1,005.80 | 1,025.40 | 1,025.40 | 0.96% | 268,062 |
| Jun 26, 2025 | 1,005.80 | 1,016.80 | 1,000.40 | 1,015.60 | 1,015.60 | 1.34% | 263,028 |
| Jun 25, 2025 | 1,011.60 | 1,011.60 | 996.20 | 1,002.20 | 1,002.20 | 0.75% | 152,180 |
| Jun 24, 2025 | 983.60 | 1,004.80 | 969.30 | 994.70 | 994.70 | 1.13% | 405,803 |
| Jun 23, 2025 | 981.90 | 989.40 | 976.20 | 983.60 | 983.60 | -0.41% | 130,768 |
| Jun 20, 2025 | 973.10 | 999.30 | 973.10 | 987.60 | 987.60 | 0.83% | 436,290 |
| Jun 19, 2025 | 973.20 | 1,001.00 | 973.20 | 979.50 | 979.50 | -1.47% | 338,939 |
| Jun 18, 2025 | 1,003.20 | 1,004.80 | 991.00 | 994.10 | 994.10 | -0.95% | 447,887 |
| Jun 17, 2025 | 994.80 | 1,011.80 | 994.80 | 1,003.60 | 1,003.60 | -0.55% | 204,436 |
| Jun 16, 2025 | 1,010.00 | 1,018.80 | 974.80 | 1,009.20 | 1,009.20 | - | 94,667 |
| Jun 13, 2025 | 998.60 | 1,020.00 | 998.60 | 1,009.20 | 1,009.20 | -1.16% | 175,542 |
| Jun 12, 2025 | 1,020.00 | 1,024.40 | 1,001.00 | 1,021.00 | 1,021.00 | 0.39% | 189,274 |
| Jun 11, 2025 | 1,011.60 | 1,032.80 | 1,002.60 | 1,017.00 | 1,017.00 | -0.29% | 272,063 |
| Jun 10, 2025 | 996.10 | 1,027.00 | 995.60 | 1,020.00 | 1,020.00 | 0.77% | 165,025 |
| Jun 9, 2025 | 1,000.93 | 1,017.40 | 989.60 | 1,012.20 | 1,012.20 | 0.10% | 64,495 |
| Jun 6, 2025 | 1,009.60 | 1,015.80 | 998.20 | 1,011.20 | 1,011.20 | 0.68% | 134,373 |
| Jun 5, 2025 | 1,001.20 | 1,009.00 | 999.00 | 1,004.40 | 1,004.40 | -0.50% | 129,577 |
| Jun 4, 2025 | 1,009.80 | 1,012.20 | 999.40 | 1,009.40 | 1,009.40 | 0.36% | 279,130 |
| Jun 3, 2025 | 1,010.00 | 1,010.00 | 992.20 | 1,005.80 | 1,005.80 | 0.32% | 197,333 |
| Jun 2, 2025 | 993.50 | 1,015.80 | 993.50 | 1,002.60 | 1,002.60 | -0.79% | 164,100 |
| May 30, 2025 | 989.80 | 1,023.40 | 989.80 | 1,010.60 | 1,010.60 | 0.22% | 304,818 |
| May 29, 2025 | 993.30 | 1,022.00 | 993.30 | 1,008.40 | 1,008.40 | -0.36% | 60,449 |
| May 28, 2025 | 1,020.00 | 1,023.80 | 1,005.00 | 1,012.00 | 1,012.00 | -0.18% | 222,375 |
| May 27, 2025 | 1,017.60 | 1,023.20 | 980.20 | 1,013.80 | 1,013.80 | 1.60% | 149,071 |
| May 23, 2025 | 1,018.00 | 1,018.00 | 982.00 | 997.80 | 997.80 | -0.42% | 288,018 |