Grafton Group plc (LON:GFTU)
London · Delayed Price · Currency is GBP · Price in GBX 959.90
-17.60 (-1.80%)
At close: Sep 24, 2026
Grafton Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 975.00 | 989.30 | 959.90 | 959.90 | 959.90 | -1.80% | 407,621 |
| Sep 23, 2026 | 980.00 | 992.30 | 977.50 | 977.50 | 977.50 | -0.47% | 152,251 |
| Sep 22, 2026 | 1,002.00 | 1,002.00 | 976.40 | 982.10 | 982.10 | 0.81% | 217,718 |
| Sep 21, 2026 | 932.00 | 987.30 | 932.00 | 974.20 | 974.20 | 1.43% | 438,012 |
| Sep 18, 2026 | 959.60 | 995.00 | 952.80 | 960.50 | 960.50 | -2.81% | 801,762 |
| Sep 17, 2026 | 979.70 | 991.80 | 975.20 | 988.30 | 988.30 | 1.34% | 465,373 |
| Sep 16, 2026 | 954.80 | 975.50 | 951.20 | 975.20 | 975.20 | 2.54% | 332,370 |
| Sep 15, 2026 | 942.20 | 956.70 | 942.20 | 951.00 | 951.00 | 0.43% | 530,878 |
| Sep 14, 2026 | 944.00 | 955.00 | 944.00 | 946.90 | 946.90 | -0.75% | 460,646 |
| Sep 11, 2026 | 945.00 | 968.70 | 944.50 | 954.10 | 954.10 | 1.06% | 285,146 |
| Sep 10, 2026 | 944.00 | 949.90 | 939.20 | 944.10 | 944.10 | 0.11% | 709,568 |
| Sep 9, 2026 | 963.10 | 967.80 | 950.50 | 954.10 | 943.10 | -1.11% | 505,417 |
| Sep 8, 2026 | 981.00 | 998.60 | 964.80 | 964.80 | 953.68 | -1.97% | 213,865 |
| Sep 7, 2026 | 1,000.00 | 1,027.80 | 984.20 | 984.20 | 972.85 | -2.28% | 371,957 |
| Sep 4, 2026 | 1,014.80 | 1,018.60 | 991.20 | 1,007.20 | 995.59 | -0.30% | 616,754 |
| Sep 3, 2026 | 1,047.00 | 1,051.80 | 985.00 | 1,010.20 | 998.55 | -0.10% | 441,438 |
| Sep 2, 2026 | 1,030.00 | 1,035.00 | 1,011.20 | 1,011.20 | 999.54 | -1.84% | 473,007 |
| Sep 1, 2026 | 1,050.00 | 1,063.00 | 1,029.80 | 1,030.20 | 1,018.32 | -1.11% | 812,856 |
| Aug 28, 2026 | 1,039.00 | 1,055.80 | 1,025.90 | 1,041.80 | 1,029.79 | 0.37% | 319,592 |
| Aug 27, 2026 | 1,050.00 | 1,053.00 | 1,033.00 | 1,038.00 | 1,026.03 | -1.14% | 214,271 |
| Aug 26, 2026 | 1,041.40 | 1,058.60 | 1,035.80 | 1,050.00 | 1,037.89 | 1.18% | 159,144 |
| Aug 25, 2026 | 1,003.60 | 1,047.20 | 1,003.60 | 1,037.80 | 1,025.84 | 1.11% | 274,194 |
| Aug 24, 2026 | 1,036.00 | 1,041.00 | 1,018.40 | 1,026.40 | 1,014.57 | -0.60% | 177,762 |
| Aug 21, 2026 | 1,000.00 | 1,035.20 | 1,000.00 | 1,032.60 | 1,020.70 | 0.72% | 92,149 |
| Aug 20, 2026 | 1,040.00 | 1,040.80 | 1,008.00 | 1,025.20 | 1,013.38 | -1.12% | 128,498 |
| Aug 19, 2026 | 1,030.00 | 1,038.00 | 1,010.40 | 1,036.80 | 1,024.85 | 1.31% | 146,952 |
| Aug 18, 2026 | 1,030.00 | 1,030.60 | 1,011.80 | 1,023.40 | 1,011.60 | -0.16% | 110,131 |
| Aug 17, 2026 | 1,032.40 | 1,051.60 | 1,017.40 | 1,025.00 | 1,013.18 | -2.19% | 175,974 |
| Aug 14, 2026 | 1,046.00 | 1,062.80 | 1,038.00 | 1,048.00 | 1,035.92 | 0.77% | 154,527 |
| Aug 13, 2026 | 1,045.20 | 1,049.80 | 1,034.40 | 1,040.00 | 1,028.01 | 0.31% | 126,791 |
| Aug 12, 2026 | 1,013.80 | 1,051.20 | 1,013.80 | 1,036.80 | 1,024.85 | 0.17% | 401,252 |
| Aug 11, 2026 | 1,038.40 | 1,042.00 | 1,027.00 | 1,035.00 | 1,023.07 | 0.31% | 375,099 |
| Aug 10, 2026 | 1,042.80 | 1,047.00 | 1,027.40 | 1,031.80 | 1,019.90 | -1.05% | 208,448 |
| Aug 7, 2026 | 1,020.00 | 1,045.40 | 1,020.00 | 1,042.80 | 1,030.78 | 1.28% | 446,230 |
| Aug 6, 2026 | 1,040.00 | 1,043.80 | 1,022.60 | 1,029.60 | 1,017.73 | 0.04% | 306,021 |
| Aug 5, 2026 | 1,019.20 | 1,031.60 | 1,010.60 | 1,029.20 | 1,017.33 | 1.34% | 183,171 |
| Aug 4, 2026 | 994.10 | 1,019.00 | 980.30 | 1,015.60 | 1,003.89 | 1.56% | 193,283 |
| Aug 3, 2026 | 950.00 | 1,000.00 | 940.70 | 1,000.00 | 988.47 | 3.55% | 260,080 |
| Jul 31, 2026 | 977.60 | 990.80 | 957.10 | 965.70 | 954.57 | -0.41% | 261,933 |
| Jul 30, 2026 | 941.80 | 983.90 | 941.80 | 969.70 | 958.52 | 0.19% | 300,555 |
| Jul 29, 2026 | 947.10 | 978.30 | 947.10 | 967.90 | 956.74 | -0.57% | 309,411 |
| Jul 28, 2026 | 981.80 | 981.80 | 957.40 | 973.40 | 962.18 | 2.22% | 525,700 |
| Jul 27, 2026 | 966.20 | 966.20 | 941.80 | 952.30 | 941.32 | 0.93% | 204,624 |
| Jul 24, 2026 | 920.00 | 945.70 | 920.00 | 943.50 | 932.62 | 0.19% | 334,433 |
| Jul 23, 2026 | 960.10 | 960.10 | 931.70 | 941.70 | 930.84 | -1.39% | 372,996 |
| Jul 22, 2026 | 950.00 | 962.70 | 938.02 | 955.00 | 943.99 | 0.96% | 304,114 |
| Jul 21, 2026 | 930.20 | 952.50 | 923.94 | 945.90 | 934.99 | 1.60% | 291,252 |
| Jul 20, 2026 | 930.00 | 953.20 | 930.00 | 931.00 | 920.27 | -1.46% | 240,008 |
| Jul 17, 2026 | 940.50 | 949.00 | 931.40 | 944.80 | 933.91 | 0.82% | 259,094 |
| Jul 16, 2026 | 913.30 | 941.60 | 913.30 | 937.10 | 926.30 | 2.75% | 252,088 |