Grafton Group plc (LON:GFTU)
London
· Delayed Price · Currency is GBP · Price in GBX 893.60
-25.80 (-2.81%)
At close: Mar 9, 2026
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 893.30 | 896.10 | 878.20 | 893.60 | 893.60 | -2.81% | 799,437 |
| Mar 6, 2026 | 939.60 | 952.70 | 912.10 | 919.40 | 919.40 | -2.00% | 507,910 |
| Mar 5, 2026 | 936.30 | 984.00 | 936.10 | 938.20 | 938.20 | 1.55% | 452,936 |
| Mar 4, 2026 | 923.10 | 923.90 | 900.50 | 923.90 | 923.90 | 1.30% | 346,925 |
| Mar 3, 2026 | 943.90 | 943.90 | 903.80 | 912.00 | 912.00 | -4.05% | 567,454 |
| Mar 2, 2026 | 981.00 | 981.00 | 945.10 | 950.50 | 950.50 | -3.97% | 247,600 |
| Feb 27, 2026 | 983.00 | 999.90 | 980.00 | 989.80 | 989.80 | 0.77% | 364,634 |
| Feb 26, 2026 | 971.40 | 985.90 | 970.00 | 982.20 | 982.20 | 1.18% | 232,856 |
| Feb 25, 2026 | 975.00 | 984.00 | 964.50 | 970.70 | 970.70 | -0.40% | 136,523 |
| Feb 24, 2026 | 977.00 | 977.00 | 963.20 | 974.60 | 974.60 | 0.25% | 327,410 |
| Feb 23, 2026 | 995.00 | 996.50 | 967.60 | 972.20 | 972.20 | -1.55% | 146,109 |
| Feb 20, 2026 | 975.00 | 993.50 | 975.00 | 987.50 | 987.50 | 1.37% | 324,459 |
| Feb 19, 2026 | 980.00 | 1,004.20 | 955.00 | 974.20 | 974.20 | -0.60% | 161,406 |
| Feb 18, 2026 | 980.00 | 987.30 | 969.00 | 980.10 | 980.10 | -0.08% | 235,405 |
| Feb 17, 2026 | 948.80 | 980.90 | 948.80 | 980.90 | 980.90 | 1.18% | 152,544 |
| Feb 16, 2026 | 985.20 | 987.10 | 969.50 | 969.50 | 969.50 | -1.59% | 441,694 |
| Feb 13, 2026 | 970.00 | 987.60 | 966.60 | 985.20 | 985.20 | 0.65% | 97,397 |
| Feb 12, 2026 | 975.00 | 999.70 | 975.00 | 978.80 | 978.80 | -0.59% | 153,762 |
| Feb 11, 2026 | 960.00 | 991.30 | 953.50 | 984.60 | 984.60 | 0.76% | 337,321 |
| Feb 10, 2026 | 964.00 | 977.20 | 950.20 | 977.20 | 977.20 | 1.44% | 348,603 |
| Feb 9, 2026 | 977.90 | 977.90 | 944.20 | 963.30 | 963.30 | 0.72% | 210,535 |
| Feb 6, 2026 | 937.40 | 966.90 | 927.20 | 956.40 | 956.40 | 1.74% | 272,620 |
| Feb 5, 2026 | 975.00 | 975.00 | 938.80 | 940.00 | 940.00 | -3.09% | 334,057 |
| Feb 4, 2026 | 935.00 | 973.00 | 935.00 | 970.00 | 970.00 | 2.78% | 164,830 |
| Feb 3, 2026 | 946.70 | 954.00 | 933.10 | 943.80 | 943.80 | 0.11% | 485,768 |
| Feb 2, 2026 | 935.00 | 944.30 | 929.50 | 942.80 | 942.80 | 0.81% | 271,069 |
| Jan 30, 2026 | 931.20 | 940.80 | 927.50 | 935.20 | 935.20 | 0.46% | 314,231 |
| Jan 29, 2026 | 938.80 | 941.70 | 928.80 | 930.90 | 930.90 | -0.62% | 258,809 |
| Jan 28, 2026 | 957.00 | 957.00 | 933.70 | 936.70 | 936.70 | 0.32% | 147,170 |
| Jan 27, 2026 | 954.00 | 954.00 | 930.10 | 933.70 | 933.70 | -0.24% | 176,668 |
| Jan 26, 2026 | 935.00 | 937.90 | 928.60 | 935.90 | 935.90 | 0.11% | 113,510 |
| Jan 23, 2026 | 944.00 | 944.00 | 928.00 | 934.90 | 934.90 | -0.07% | 148,614 |
| Jan 22, 2026 | 937.20 | 948.60 | 922.00 | 935.60 | 935.60 | 0.24% | 361,697 |
| Jan 21, 2026 | 917.70 | 936.20 | 915.30 | 933.40 | 933.40 | 1.34% | 172,522 |
| Jan 20, 2026 | 928.00 | 928.00 | 909.10 | 921.10 | 921.10 | 0.07% | 1,137,151 |
| Jan 19, 2026 | 934.40 | 940.20 | 918.70 | 920.50 | 920.50 | -2.40% | 300,536 |
| Jan 16, 2026 | 952.70 | 954.30 | 942.80 | 943.10 | 943.10 | -0.80% | 742,712 |
| Jan 15, 2026 | 911.20 | 963.10 | 911.20 | 950.70 | 950.70 | 2.40% | 682,376 |
| Jan 14, 2026 | 942.90 | 942.90 | 908.30 | 928.40 | 928.40 | -0.11% | 1,000,662 |
| Jan 13, 2026 | 922.00 | 929.40 | 901.80 | 929.40 | 929.40 | 1.14% | 386,456 |
| Jan 12, 2026 | 974.00 | 974.00 | 918.90 | 918.90 | 918.90 | -3.27% | 1,091,119 |
| Jan 9, 2026 | 965.00 | 971.20 | 950.00 | 950.00 | 950.00 | -1.57% | 244,280 |
| Jan 8, 2026 | 972.70 | 980.00 | 963.90 | 965.20 | 965.20 | -1.02% | 293,070 |
| Jan 7, 2026 | 955.00 | 975.10 | 940.00 | 975.10 | 975.10 | 3.19% | 294,338 |
| Jan 6, 2026 | 945.00 | 945.00 | 930.00 | 945.00 | 945.00 | 0.82% | 249,795 |
| Jan 5, 2026 | 949.50 | 949.50 | 912.90 | 937.30 | 937.30 | 1.47% | 485,545 |
| Jan 2, 2026 | 951.00 | 955.00 | 918.30 | 923.70 | 923.70 | -1.31% | 232,920 |
| Dec 31, 2025 | 942.00 | 942.10 | 935.40 | 936.00 | 936.00 | -0.63% | 25,142 |
| Dec 30, 2025 | 950.00 | 950.00 | 928.40 | 941.90 | 941.90 | 0.36% | 36,598 |
| Dec 29, 2025 | 926.60 | 945.30 | 920.80 | 938.50 | 938.50 | 0.85% | 94,952 |
| Dec 24, 2025 | 916.60 | 946.40 | 916.60 | 930.60 | 930.60 | -0.26% | 293,303 |
| Dec 23, 2025 | 947.40 | 947.40 | 932.00 | 933.00 | 933.00 | -0.06% | 139,618 |
| Dec 22, 2025 | 914.10 | 935.90 | 914.10 | 933.60 | 933.60 | -0.12% | 90,009 |
| Dec 19, 2025 | 946.00 | 955.20 | 931.80 | 934.70 | 934.70 | -2.25% | 248,506 |
| Dec 18, 2025 | 953.80 | 956.20 | 921.30 | 956.20 | 956.20 | 1.70% | 210,824 |
| Dec 17, 2025 | 939.90 | 948.20 | 920.40 | 940.20 | 940.20 | 0.60% | 337,655 |
| Dec 16, 2025 | 930.00 | 948.00 | 928.60 | 934.60 | 934.60 | -0.78% | 527,455 |
| Dec 15, 2025 | 911.70 | 946.90 | 902.50 | 941.90 | 941.90 | 1.52% | 165,128 |
| Dec 12, 2025 | 925.00 | 931.90 | 919.71 | 927.80 | 927.80 | 0.85% | 184,510 |
| Dec 11, 2025 | 894.70 | 923.20 | 894.70 | 920.00 | 920.00 | 0.67% | 285,184 |
| Dec 10, 2025 | 900.00 | 918.80 | 895.00 | 913.90 | 913.90 | 1.22% | 138,265 |
| Dec 9, 2025 | 892.90 | 924.10 | 892.90 | 902.90 | 902.90 | -1.33% | 347,291 |
| Dec 8, 2025 | 911.90 | 934.30 | 911.90 | 915.10 | 915.10 | -1.41% | 154,764 |
| 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 |