Grafton Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	930.00	953.20	930.00	931.00	931.00	-1.46%	225,458
Jul 17, 2026	940.50	949.00	931.40	944.80	944.80	0.82%	259,094
Jul 16, 2026	913.30	941.60	913.30	937.10	937.10	2.75%	252,088
Jul 15, 2026	915.00	917.60	895.20	912.00	912.00	1.48%	242,411
Jul 14, 2026	886.30	904.70	884.60	898.70	898.70	0.46%	325,518
Jul 13, 2026	860.00	905.90	860.00	894.60	894.60	1.80%	290,079
Jul 10, 2026	880.00	882.30	871.50	878.80	878.80	0.92%	691,316
Jul 9, 2026	863.90	877.80	855.20	870.80	870.80	1.39%	345,561
Jul 8, 2026	875.00	879.90	857.40	858.90	858.90	-2.19%	225,886
Jul 7, 2026	900.00	900.40	878.10	878.10	878.10	-1.33%	267,005
Jul 6, 2026	904.30	916.10	880.20	889.90	889.90	-1.59%	151,558
Jul 3, 2026	920.60	920.60	897.70	904.30	904.30	0.71%	126,670
Jul 2, 2026	921.00	921.00	886.80	897.90	897.90	-0.58%	457,313
Jul 1, 2026	921.00	921.00	892.50	903.10	903.10	0.26%	291,586
Jun 30, 2026	905.80	918.30	900.80	900.80	900.80	0.09%	352,110
Jun 29, 2026	917.40	918.30	897.00	900.00	900.00	-1.38%	165,558
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%	330,449
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%	573,580
Jun 11, 2026	817.10	866.30	817.10	847.10	847.10	1.22%	352,663
Jun 10, 2026	836.40	841.30	828.80	836.90	836.90	1.12%	268,139
Jun 9, 2026	829.80	842.10	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%	238,991
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%	118,662
Jun 2, 2026	815.00	824.80	813.70	818.60	818.60	1.24%	361,949
Jun 1, 2026	830.00	831.90	802.40	808.60	808.60	-2.59%	330,869
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	841.10	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