Grafton Group plc (LON:GFTU)
London · Delayed Price · Currency is GBP · Price in GBX 938.50
0.00 (0.00%)
At close: Dec 29, 2025
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 930.00 | 944.88 | 919.50 | 944.80 | 944.80 | 2.20% | 546,322 |
| 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 |