Grafton Group plc (LON:GFTU)
London
· Delayed Price · Currency is GBP · Price in GBX 928.20
-3.40 (-0.36%)
At close: Dec 5, 2025
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 946.80 | 946.80 | 925.40 | 928.20 | 928.20 | -0.36% | 136,703 |
| Dec 4, 2025 | 926.80 | 936.60 | 915.30 | 931.60 | 931.60 | 1.36% | 181,210 |
| Dec 3, 2025 | 940.00 | 940.00 | 915.70 | 919.10 | 919.10 | -1.06% | 192,977 |
| Dec 2, 2025 | 947.10 | 950.70 | 925.30 | 928.90 | 928.90 | -0.50% | 294,060 |
| Dec 1, 2025 | 937.30 | 942.00 | 925.10 | 933.60 | 933.60 | -1.25% | 151,211 |
| Nov 28, 2025 | 945.60 | 948.00 | 938.44 | 945.40 | 945.40 | 0.06% | 182,199 |
| Nov 27, 2025 | 930.00 | 944.88 | 919.50 | 944.80 | 944.80 | 2.20% | 546,322 |
| Nov 26, 2025 | 910.70 | 924.57 | 894.60 | 924.50 | 924.50 | 1.48% | 533,361 |
| Nov 25, 2025 | 882.20 | 915.40 | 880.40 | 911.00 | 911.00 | 2.74% | 479,926 |
| Nov 24, 2025 | 905.40 | 905.40 | 880.80 | 886.70 | 886.70 | 0.32% | 335,928 |
| Nov 21, 2025 | 871.00 | 887.10 | 871.00 | 883.90 | 883.90 | 0.55% | 296,165 |
| Nov 20, 2025 | 885.00 | 899.80 | 875.80 | 879.10 | 879.10 | -0.95% | 206,241 |
| Nov 19, 2025 | 880.00 | 903.20 | 880.00 | 887.50 | 887.50 | -0.59% | 138,627 |
| Nov 18, 2025 | 899.20 | 899.20 | 885.50 | 892.80 | 892.80 | -0.68% | 472,443 |
| Nov 17, 2025 | 931.30 | 933.40 | 896.60 | 898.90 | 898.90 | -1.73% | 239,934 |
| Nov 14, 2025 | 940.70 | 940.70 | 904.70 | 914.70 | 914.70 | -1.39% | 421,461 |
| Nov 13, 2025 | 940.00 | 952.30 | 905.60 | 927.60 | 927.60 | -2.56% | 601,335 |
| Nov 12, 2025 | 978.70 | 978.70 | 952.00 | 952.00 | 952.00 | -0.50% | 187,234 |
| Nov 11, 2025 | 965.00 | 965.00 | 944.60 | 956.80 | 956.80 | 0.42% | 179,729 |
| Nov 10, 2025 | 932.90 | 958.20 | 930.90 | 952.80 | 952.80 | 2.45% | 366,525 |
| Nov 7, 2025 | 950.00 | 950.00 | 922.00 | 930.00 | 930.00 | -1.27% | 180,849 |
| Nov 6, 2025 | 957.70 | 960.00 | 940.10 | 942.00 | 942.00 | -1.55% | 1,347,447 |
| Nov 5, 2025 | 941.00 | 960.20 | 933.70 | 956.80 | 956.80 | 1.73% | 257,534 |
| Nov 4, 2025 | 935.00 | 951.60 | 932.80 | 940.50 | 940.50 | -0.86% | 249,052 |
| Nov 3, 2025 | 950.00 | 962.40 | 939.80 | 948.70 | 948.70 | -0.35% | 295,706 |
| Oct 31, 2025 | 971.00 | 977.20 | 951.70 | 952.00 | 952.00 | -2.29% | 314,956 |
| Oct 30, 2025 | 1,009.80 | 1,009.80 | 974.30 | 974.30 | 974.30 | -1.74% | 280,061 |
| Oct 29, 2025 | 995.00 | 996.20 | 987.30 | 991.60 | 991.60 | -0.07% | 206,452 |
| Oct 28, 2025 | 980.10 | 995.00 | 980.10 | 992.30 | 992.30 | 0.23% | 711,873 |
| Oct 27, 2025 | 988.50 | 1,000.00 | 968.60 | 990.00 | 990.00 | 0.39% | 745,525 |
| Oct 24, 2025 | 982.80 | 989.00 | 976.70 | 986.20 | 986.20 | 0.94% | 692,104 |
| Oct 23, 2025 | 957.00 | 977.00 | 954.30 | 977.00 | 977.00 | 2.25% | 471,059 |
| Oct 22, 2025 | 930.40 | 955.50 | 913.00 | 955.50 | 955.50 | 5.38% | 312,552 |
| Oct 21, 2025 | 895.00 | 914.70 | 895.00 | 906.70 | 906.70 | -0.41% | 199,337 |
| Oct 20, 2025 | 910.00 | 917.90 | 906.40 | 910.40 | 910.40 | -0.16% | 211,205 |
| Oct 17, 2025 | 907.40 | 922.80 | 907.40 | 911.90 | 911.90 | -1.65% | 226,420 |
| Oct 16, 2025 | 920.00 | 927.20 | 916.00 | 927.20 | 927.20 | 0.78% | 153,963 |
| Oct 15, 2025 | 930.00 | 932.30 | 919.90 | 920.00 | 920.00 | 0.09% | 99,921 |
| Oct 14, 2025 | 911.00 | 924.60 | 905.47 | 919.20 | 919.20 | 1.16% | 207,782 |
| Oct 13, 2025 | 883.20 | 916.90 | 883.20 | 908.70 | 908.70 | 0.77% | 873,356 |
| Oct 10, 2025 | 933.60 | 933.60 | 898.80 | 901.80 | 901.80 | -1.44% | 330,551 |
| Oct 9, 2025 | 899.00 | 920.00 | 899.00 | 915.00 | 915.00 | 0.32% | 208,434 |
| Oct 8, 2025 | 931.50 | 931.50 | 900.50 | 912.10 | 912.10 | 1.06% | 191,097 |
| Oct 7, 2025 | 929.30 | 929.30 | 902.50 | 902.50 | 902.50 | -1.00% | 214,479 |
| Oct 6, 2025 | 914.10 | 935.02 | 911.53 | 911.60 | 911.60 | -2.23% | 244,607 |
| Oct 3, 2025 | 916.30 | 934.10 | 916.30 | 932.40 | 932.40 | 2.18% | 209,510 |
| Oct 2, 2025 | 918.60 | 929.70 | 911.80 | 912.50 | 912.50 | -0.60% | 261,244 |
| Oct 1, 2025 | 890.90 | 932.30 | 890.30 | 918.00 | 918.00 | 0.67% | 319,183 |
| Sep 30, 2025 | 912.10 | 918.00 | 906.00 | 911.90 | 911.90 | 0.29% | 374,994 |
| Sep 29, 2025 | 918.80 | 918.80 | 904.60 | 909.30 | 909.30 | 0.26% | 319,112 |
| Sep 26, 2025 | 896.20 | 912.40 | 889.20 | 906.90 | 906.90 | 1.86% | 362,147 |
| Sep 25, 2025 | 891.70 | 895.10 | 888.90 | 890.30 | 890.30 | -0.72% | 1,638,278 |
| Sep 24, 2025 | 900.00 | 909.50 | 894.10 | 896.80 | 896.80 | -0.58% | 366,395 |
| Sep 23, 2025 | 895.00 | 910.60 | 894.50 | 902.00 | 902.00 | 1.53% | 240,831 |
| Sep 22, 2025 | 900.00 | 900.00 | 874.40 | 888.40 | 888.40 | 0.62% | 325,319 |
| Sep 19, 2025 | 900.00 | 900.00 | 873.70 | 882.90 | 882.90 | -0.43% | 548,414 |
| Sep 18, 2025 | 874.90 | 886.70 | 871.40 | 886.70 | 886.70 | 0.97% | 1,723,144 |
| Sep 17, 2025 | 857.00 | 883.20 | 857.00 | 878.20 | 878.20 | 0.37% | 321,123 |
| Sep 16, 2025 | 886.00 | 891.90 | 871.50 | 875.00 | 875.00 | -0.57% | 335,363 |
| Sep 15, 2025 | 896.10 | 900.50 | 876.50 | 880.00 | 880.00 | -1.16% | 476,516 |
| Sep 12, 2025 | 905.00 | 905.00 | 878.40 | 890.30 | 890.30 | -1.08% | 992,063 |
| Sep 11, 2025 | 867.90 | 900.00 | 867.90 | 900.00 | 900.00 | 1.33% | 473,874 |
| Sep 10, 2025 | 895.70 | 901.20 | 886.40 | 888.20 | 877.45 | -0.40% | 461,898 |
| Sep 9, 2025 | 880.00 | 902.60 | 880.00 | 891.80 | 881.01 | -0.44% | 637,873 |
| Sep 8, 2025 | 889.00 | 899.90 | 881.00 | 895.70 | 884.86 | 1.19% | 261,825 |
| Sep 5, 2025 | 867.30 | 888.40 | 857.00 | 885.20 | 874.49 | 2.34% | 297,206 |
| Sep 4, 2025 | 889.00 | 912.20 | 862.00 | 865.00 | 854.53 | 0.32% | 472,657 |
| Sep 3, 2025 | 854.60 | 867.20 | 844.20 | 862.20 | 851.76 | 1.05% | 613,713 |
| Sep 2, 2025 | 875.00 | 878.00 | 850.10 | 853.20 | 842.87 | -2.49% | 1,684,640 |
| Sep 1, 2025 | 870.00 | 881.60 | 870.00 | 875.00 | 864.41 | 0.10% | 390,524 |
| Aug 29, 2025 | 885.80 | 893.90 | 870.00 | 874.10 | 863.52 | 0.02% | 427,868 |
| Aug 28, 2025 | 872.00 | 884.50 | 856.20 | 873.90 | 863.32 | -0.31% | 130,165 |
| Aug 27, 2025 | 863.50 | 888.10 | 863.50 | 876.60 | 865.99 | -0.93% | 456,479 |
| Aug 26, 2025 | 892.60 | 905.00 | 877.10 | 884.80 | 874.09 | -1.93% | 701,798 |
| Aug 22, 2025 | 890.00 | 904.50 | 890.00 | 902.20 | 891.28 | 1.29% | 279,829 |
| Aug 21, 2025 | 880.50 | 904.50 | 880.50 | 890.70 | 879.92 | -0.67% | 138,312 |
| Aug 20, 2025 | 880.50 | 896.70 | 880.50 | 896.70 | 885.85 | 0.63% | 184,230 |
| Aug 19, 2025 | 890.00 | 897.10 | 859.00 | 891.10 | 880.31 | 0.71% | 229,946 |
| Aug 18, 2025 | 878.00 | 888.40 | 868.20 | 884.80 | 874.09 | 0.77% | 163,338 |
| Aug 15, 2025 | 865.00 | 885.90 | 865.00 | 878.00 | 867.37 | 0.13% | 402,236 |
| Aug 14, 2025 | 875.00 | 890.10 | 875.00 | 876.90 | 866.29 | -0.18% | 429,156 |
| Aug 13, 2025 | 872.00 | 879.30 | 868.60 | 878.50 | 867.87 | 0.15% | 219,844 |
| Aug 12, 2025 | 875.00 | 880.00 | 866.40 | 877.20 | 866.58 | 0.58% | 168,911 |
| Aug 11, 2025 | 876.80 | 885.00 | 865.50 | 872.10 | 861.54 | -0.98% | 114,151 |
| Aug 8, 2025 | 875.00 | 883.90 | 875.00 | 880.70 | 870.04 | -0.09% | 192,157 |
| Aug 7, 2025 | 880.60 | 892.30 | 875.50 | 881.50 | 870.83 | -0.40% | 204,968 |
| Aug 6, 2025 | 880.30 | 891.70 | 875.50 | 885.00 | 874.29 | 0.26% | 394,792 |
| Aug 5, 2025 | 892.00 | 905.00 | 882.70 | 882.70 | 872.02 | -1.04% | 368,813 |
| Aug 4, 2025 | 880.10 | 892.70 | 880.10 | 892.00 | 881.20 | 0.80% | 252,735 |
| Aug 1, 2025 | 883.80 | 886.80 | 870.60 | 884.90 | 874.19 | -0.57% | 337,550 |
| Jul 31, 2025 | 885.00 | 904.00 | 865.00 | 890.00 | 879.23 | 0.63% | 268,565 |
| Jul 30, 2025 | 884.00 | 898.20 | 882.40 | 884.40 | 873.70 | -0.73% | 210,693 |
| Jul 29, 2025 | 905.00 | 909.90 | 889.50 | 890.90 | 880.12 | -1.12% | 177,843 |
| Jul 28, 2025 | 924.00 | 924.00 | 895.60 | 901.00 | 890.10 | -1.08% | 101,369 |
| Jul 25, 2025 | 898.30 | 927.70 | 898.30 | 910.80 | 899.78 | -1.03% | 244,593 |
| Jul 24, 2025 | 910.00 | 943.10 | 908.44 | 920.30 | 909.16 | 1.58% | 627,776 |
| Jul 23, 2025 | 915.00 | 917.00 | 899.10 | 906.00 | 895.03 | -0.36% | 762,965 |
| Jul 22, 2025 | 910.00 | 919.90 | 901.00 | 909.30 | 898.29 | -0.54% | 163,828 |
| Jul 21, 2025 | 925.00 | 925.00 | 908.80 | 914.20 | 903.14 | -0.46% | 106,485 |
| Jul 18, 2025 | 915.30 | 924.10 | 907.50 | 918.40 | 907.28 | 0.22% | 112,431 |