Grafton Group plc (LON:GFTU)
London · Delayed Price · Currency is GBP · Price in GBX 885.20
+17.40 (2.01%)
At close: May 6, 2026
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 876.50 | 906.10 | 871.80 | 885.20 | 885.20 | 2.01% | 439,643 |
| 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% | 144,103 |
| Apr 30, 2026 | 871.10 | 876.50 | 864.70 | 875.60 | 875.60 | 0.56% | 977,023 |
| 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 | 916.80 | 906.60 | 909.00 | 909.00 | -0.44% | 227,845 |
| Apr 24, 2026 | 897.80 | 914.10 | 897.80 | 913.00 | 913.00 | -0.25% | 386,111 |
| Apr 23, 2026 | 901.90 | 923.70 | 895.70 | 915.30 | 915.30 | -2.40% | 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 |
| Apr 15, 2026 | 915.00 | 925.50 | 905.00 | 914.00 | 887.69 | -0.84% | 482,015 |
| Apr 14, 2026 | 905.30 | 926.50 | 905.30 | 921.70 | 895.16 | 1.81% | 1,916,607 |
| Apr 13, 2026 | 940.00 | 940.00 | 902.60 | 905.30 | 879.24 | -1.40% | 381,678 |
| Apr 10, 2026 | 921.60 | 933.00 | 914.10 | 918.20 | 891.76 | -0.10% | 313,541 |
| Apr 9, 2026 | 904.70 | 932.10 | 904.70 | 919.10 | 892.64 | -0.64% | 172,717 |
| Apr 8, 2026 | 913.70 | 935.20 | 875.70 | 925.00 | 898.37 | 6.29% | 566,040 |
| Apr 7, 2026 | 915.00 | 915.00 | 870.30 | 870.30 | 845.24 | -3.02% | 331,880 |
| Apr 2, 2026 | 928.20 | 928.20 | 889.15 | 897.40 | 871.56 | -0.62% | 282,041 |
| Apr 1, 2026 | 900.00 | 917.30 | 895.60 | 903.00 | 877.00 | 0.44% | 376,921 |
| Mar 31, 2026 | 883.50 | 911.70 | 883.50 | 899.00 | 873.12 | 0.80% | 315,354 |
| Mar 30, 2026 | 896.50 | 899.30 | 885.00 | 891.90 | 866.22 | -0.47% | 373,388 |
| Mar 27, 2026 | 920.00 | 920.00 | 884.30 | 896.10 | 870.30 | -1.64% | 1,394,205 |
| Mar 26, 2026 | 915.90 | 919.41 | 910.50 | 911.00 | 884.77 | -0.74% | 278,315 |
| Mar 25, 2026 | 934.80 | 934.80 | 908.60 | 917.80 | 891.38 | 0.36% | 1,375,972 |
| Mar 24, 2026 | 922.00 | 928.80 | 914.50 | 914.50 | 888.17 | -0.75% | 813,645 |
| Mar 23, 2026 | 899.50 | 938.50 | 886.10 | 921.40 | 894.87 | 1.14% | 1,404,540 |
| Mar 20, 2026 | 918.30 | 932.00 | 909.80 | 911.00 | 884.77 | -1.14% | 3,047,611 |
| Mar 19, 2026 | 901.00 | 941.90 | 900.00 | 921.50 | 894.97 | 1.19% | 796,497 |
| Mar 18, 2026 | 911.00 | 927.50 | 906.70 | 910.70 | 884.48 | -0.61% | 652,699 |
| Mar 17, 2026 | 900.00 | 919.30 | 898.00 | 916.30 | 889.92 | 1.46% | 612,608 |
| Mar 16, 2026 | 882.00 | 914.20 | 882.00 | 903.10 | 877.10 | -0.01% | 1,204,734 |
| Mar 13, 2026 | 900.00 | 910.30 | 896.00 | 903.20 | 877.20 | - | 815,783 |
| Mar 12, 2026 | 889.00 | 915.20 | 889.00 | 903.20 | 877.20 | -0.21% | 511,230 |
| Mar 11, 2026 | 901.00 | 915.55 | 896.80 | 905.10 | 879.04 | -0.08% | 299,689 |
| Mar 10, 2026 | 902.40 | 921.00 | 899.20 | 905.80 | 879.72 | 1.37% | 337,198 |
| Mar 9, 2026 | 893.30 | 899.60 | 874.20 | 893.60 | 867.87 | -2.81% | 802,737 |
| Mar 6, 2026 | 939.60 | 952.70 | 912.10 | 919.40 | 892.93 | -2.00% | 507,910 |
| Mar 5, 2026 | 936.30 | 984.00 | 936.10 | 938.20 | 911.19 | 1.55% | 452,936 |
| Mar 4, 2026 | 923.10 | 923.90 | 900.50 | 923.90 | 897.30 | 1.30% | 346,925 |
| Mar 3, 2026 | 943.90 | 943.90 | 903.80 | 912.00 | 885.74 | -4.05% | 567,454 |
| Mar 2, 2026 | 981.00 | 981.00 | 945.10 | 950.50 | 923.13 | -3.97% | 247,600 |
| Feb 27, 2026 | 983.00 | 999.90 | 980.00 | 989.80 | 961.30 | 0.77% | 364,634 |
| Feb 26, 2026 | 971.40 | 985.90 | 970.00 | 982.20 | 953.92 | 1.18% | 237,636 |
| Feb 25, 2026 | 975.00 | 992.00 | 964.50 | 970.70 | 942.75 | -0.40% | 136,523 |
| Feb 24, 2026 | 977.00 | 981.70 | 963.20 | 974.60 | 946.54 | 0.25% | 327,412 |
| Feb 23, 2026 | 995.00 | 996.50 | 967.60 | 972.20 | 944.21 | -1.55% | 146,109 |