Grafton Group plc (LON:GFTU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,041.20
+21.20 (2.08%)
Nov 4, 2026, 5:12 PM GMT
Grafton Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,019.40 | 1,042.60 | 1,015.80 | 1,041.20 | 1,041.20 | 2.08% | 313,784 |
| Nov 3, 2026 | 1,020.00 | 1,035.60 | 1,017.80 | 1,020.00 | 1,020.00 | -0.55% | 326,356 |
| Nov 2, 2026 | 990.00 | 1,027.80 | 985.20 | 1,025.60 | 1,025.60 | 3.60% | 253,517 |
| Oct 30, 2026 | 962.50 | 995.00 | 962.50 | 990.00 | 990.00 | - | 145,939 |
| Oct 29, 2026 | 985.00 | 995.00 | 977.70 | 990.00 | 990.00 | 0.69% | 121,377 |
| Oct 28, 2026 | 984.80 | 1,003.20 | 971.80 | 983.20 | 983.20 | -1.62% | 168,567 |
| Oct 27, 2026 | 996.00 | 1,004.40 | 989.10 | 999.40 | 999.40 | -0.32% | 158,332 |
| Oct 26, 2026 | 963.50 | 1,011.80 | 963.50 | 1,002.60 | 1,002.60 | 0.95% | 125,098 |
| Oct 23, 2026 | 961.10 | 1,000.00 | 961.10 | 993.20 | 993.20 | 0.26% | 401,090 |
| Oct 22, 2026 | 990.00 | 1,000.00 | 979.20 | 990.60 | 990.60 | -0.57% | 324,891 |
| Oct 21, 2026 | 981.60 | 996.30 | 972.60 | 996.30 | 996.30 | 1.50% | 310,874 |
| Oct 20, 2026 | 980.00 | 992.20 | 969.80 | 981.60 | 981.60 | -0.53% | 289,027 |
| Oct 19, 2026 | 975.00 | 993.20 | 975.00 | 986.80 | 986.80 | -0.62% | 129,855 |
| Oct 16, 2026 | 980.00 | 993.70 | 970.60 | 993.00 | 993.00 | 1.40% | 276,548 |
| Oct 15, 2026 | 958.40 | 983.00 | 956.20 | 979.30 | 979.30 | 1.55% | 366,897 |
| Oct 14, 2026 | 950.00 | 966.20 | 937.20 | 964.40 | 964.40 | 2.19% | 262,919 |
| Oct 13, 2026 | 928.00 | 955.90 | 928.00 | 943.70 | 943.70 | 0.04% | 573,045 |
| Oct 12, 2026 | 921.00 | 944.00 | 916.00 | 943.30 | 943.30 | 0.76% | 239,477 |
| Oct 9, 2026 | 925.20 | 942.40 | 925.20 | 936.20 | 936.20 | 1.61% | 227,291 |
| Oct 8, 2026 | 930.00 | 930.00 | 915.00 | 921.40 | 921.40 | -1.23% | 180,366 |
| Oct 7, 2026 | 940.00 | 948.80 | 931.60 | 932.90 | 932.90 | -0.94% | 316,832 |
| Oct 6, 2026 | 919.00 | 954.90 | 919.00 | 941.80 | 941.80 | 0.89% | 172,520 |
| Oct 5, 2026 | 950.00 | 951.40 | 923.40 | 933.50 | 933.50 | -0.09% | 175,951 |
| Oct 2, 2026 | 950.40 | 957.60 | 930.30 | 934.30 | 934.30 | -1.15% | 552,436 |
| Oct 1, 2026 | 950.00 | 972.40 | 945.20 | 945.20 | 945.20 | -3.47% | 801,695 |
| Sep 30, 2026 | 988.10 | 997.90 | 974.90 | 979.20 | 979.20 | -0.89% | 595,482 |
| Sep 29, 2026 | 977.00 | 1,001.80 | 977.00 | 988.00 | 988.00 | -0.05% | 321,914 |
| Sep 28, 2026 | 975.00 | 1,036.40 | 975.00 | 988.50 | 988.50 | 2.55% | 387,995 |
| Sep 25, 2026 | 979.40 | 982.40 | 963.90 | 963.90 | 963.90 | 0.42% | 217,500 |
| Sep 24, 2026 | 975.00 | 989.30 | 959.90 | 959.90 | 959.90 | -1.80% | 407,622 |
| Sep 23, 2026 | 980.00 | 994.70 | 977.50 | 977.50 | 977.50 | -0.47% | 159,187 |
| Sep 22, 2026 | 1,002.00 | 1,002.00 | 976.40 | 982.10 | 982.10 | 0.81% | 217,719 |
| Sep 21, 2026 | 932.00 | 987.30 | 930.80 | 974.20 | 974.20 | 1.43% | 438,014 |
| Sep 18, 2026 | 959.60 | 995.00 | 952.80 | 960.50 | 960.50 | -2.81% | 885,256 |
| Sep 17, 2026 | 979.70 | 991.80 | 975.20 | 988.30 | 988.30 | 1.34% | 465,374 |
| Sep 16, 2026 | 954.80 | 975.50 | 951.20 | 975.20 | 975.20 | 2.54% | 362,535 |
| Sep 15, 2026 | 942.20 | 956.70 | 942.20 | 951.00 | 951.00 | 0.43% | 593,887 |
| 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% | 709,569 |
| 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 |