Grafton Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	920.00	926.70	899.00	912.60	912.60	-0.59%	137,679
Jun 25, 2026	920.00	926.00	907.40	918.00	918.00	1.26%	351,764
Jun 24, 2026	879.40	910.00	877.00	906.60	906.60	2.89%	326,356
Jun 23, 2026	876.60	883.00	869.50	881.10	881.10	-0.56%	222,645
Jun 22, 2026	870.00	890.30	870.00	886.10	886.10	0.45%	108,094
Jun 19, 2026	910.00	910.00	878.50	882.10	882.10	-1.26%	531,551
Jun 18, 2026	889.20	910.00	882.70	893.40	893.40	-0.61%	200,461
Jun 17, 2026	908.20	909.30	885.10	898.90	898.90	-0.26%	635,436
Jun 16, 2026	882.10	901.20	878.00	901.20	901.20	2.69%	337,925
Jun 15, 2026	882.40	900.30	874.40	877.60	877.60	0.30%	360,945
Jun 12, 2026	860.50	881.00	857.90	875.00	875.00	3.29%	573,579
Jun 11, 2026	817.10	866.30	817.10	847.10	847.10	1.22%	310,325
Jun 10, 2026	836.40	841.30	828.80	836.90	836.90	1.12%	268,139
Jun 9, 2026	829.80	842.13	827.00	827.60	827.60	-0.04%	244,173
Jun 8, 2026	810.40	827.90	810.40	827.90	827.90	0.15%	238,990
Jun 5, 2026	808.00	843.80	808.00	826.70	826.70	0.21%	171,079
Jun 4, 2026	816.10	834.20	816.10	825.00	825.00	0.73%	348,365
Jun 3, 2026	839.10	839.10	812.10	819.00	819.00	0.05%	117,823
Jun 2, 2026	815.00	824.80	813.70	818.60	818.60	1.24%	361,950
Jun 1, 2026	830.00	830.00	802.40	808.60	808.60	-2.59%	325,865
May 29, 2026	834.00	845.50	820.10	830.10	830.10	-0.08%	928,346
May 28, 2026	857.80	857.80	826.90	830.80	830.80	-0.29%	303,224
May 27, 2026	825.00	841.12	824.00	833.20	833.20	0.99%	212,422
May 26, 2026	831.70	844.40	825.00	825.00	825.00	-0.28%	163,873
May 22, 2026	818.50	827.30	806.50	827.30	827.30	2.10%	392,658
May 21, 2026	818.50	830.00	810.30	810.30	810.30	-1.06%	396,606
May 20, 2026	812.00	825.80	802.40	819.00	819.00	0.94%	233,207
May 19, 2026	825.40	825.40	801.00	811.40	811.40	-0.20%	211,785
May 18, 2026	800.10	814.10	796.70	813.00	813.00	0.57%	748,603
May 15, 2026	820.00	829.80	788.60	808.40	808.40	-2.87%	1,183,968
May 14, 2026	822.20	834.40	819.90	832.30	832.30	1.23%	792,991
May 13, 2026	815.00	839.30	809.40	822.20	822.20	-0.56%	338,478
May 12, 2026	864.00	864.00	819.30	826.80	826.80	-3.94%	328,158
May 11, 2026	867.00	877.20	858.70	860.70	860.70	-1.10%	328,219
May 8, 2026	879.00	891.10	864.20	870.30	870.30	-1.90%	337,718
May 7, 2026	875.00	896.00	875.00	887.20	887.20	0.23%	360,895
May 6, 2026	876.50	906.10	871.80	885.20	885.20	2.01%	452,936
May 5, 2026	883.90	899.50	865.40	867.80	867.80	-2.25%	301,572
May 1, 2026	875.60	894.80	875.60	887.80	887.80	1.39%	147,528
Apr 30, 2026	871.10	876.50	864.70	875.60	875.60	0.56%	977,025
Apr 29, 2026	885.00	898.40	870.70	870.70	870.70	-2.14%	645,626
Apr 28, 2026	889.50	910.00	885.50	889.70	889.70	-2.12%	406,852
Apr 27, 2026	913.90	922.20	900.90	909.00	909.00	-0.44%	227,846
Apr 24, 2026	897.80	916.30	897.80	913.00	913.00	-0.25%	386,111
Apr 23, 2026	901.90	923.70	895.70	915.30	915.30	0.49%	434,128
Apr 22, 2026	960.40	960.40	937.80	937.80	910.80	-1.39%	470,842
Apr 21, 2026	947.00	959.30	944.90	951.00	923.62	0.59%	323,973
Apr 20, 2026	944.80	962.90	944.80	945.40	918.18	-1.73%	342,870
Apr 17, 2026	939.80	974.70	924.80	962.00	934.30	2.91%	376,022
Apr 16, 2026	914.00	939.90	914.00	934.80	907.89	2.28%	362,586