Grafton Group plc (LON:GFTU)
London
· Delayed Price · Currency is GBP · Price in GBX 889.70
-19.30 (-2.12%)
At close: Apr 28, 2026
Grafton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 975.00 | 993.50 | 975.00 | 987.50 | 959.07 | 1.37% | 324,459 |
| Feb 19, 2026 | 980.00 | 1,004.20 | 955.00 | 974.20 | 946.15 | -0.60% | 162,917 |
| Feb 18, 2026 | 980.00 | 987.30 | 969.00 | 980.10 | 951.88 | -0.08% | 235,405 |
| Feb 17, 2026 | 948.80 | 980.90 | 948.80 | 980.90 | 952.66 | 1.18% | 152,544 |
| Feb 16, 2026 | 985.20 | 987.10 | 969.50 | 969.50 | 941.59 | -1.59% | 441,694 |
| Feb 13, 2026 | 970.00 | 987.60 | 966.60 | 985.20 | 956.84 | 0.65% | 97,397 |
| Feb 12, 2026 | 975.00 | 999.70 | 975.00 | 978.80 | 950.62 | -0.59% | 153,762 |
| Feb 11, 2026 | 960.00 | 991.30 | 953.50 | 984.60 | 956.25 | 0.76% | 337,321 |
| Feb 10, 2026 | 964.00 | 977.20 | 950.20 | 977.20 | 949.07 | 1.44% | 358,759 |
| Feb 9, 2026 | 977.90 | 977.90 | 944.20 | 963.30 | 935.57 | 0.72% | 210,535 |
| Feb 6, 2026 | 937.40 | 966.90 | 927.20 | 956.40 | 928.86 | 1.74% | 274,607 |
| Feb 5, 2026 | 975.00 | 975.00 | 938.80 | 940.00 | 912.94 | -3.09% | 334,057 |
| Feb 4, 2026 | 935.00 | 973.00 | 935.00 | 970.00 | 942.07 | 2.78% | 164,832 |
| Feb 3, 2026 | 946.70 | 954.00 | 933.10 | 943.80 | 916.63 | 0.11% | 485,798 |
| Feb 2, 2026 | 935.00 | 944.30 | 920.10 | 942.80 | 915.66 | 0.81% | 271,251 |
| Jan 30, 2026 | 931.20 | 940.80 | 927.50 | 935.20 | 908.27 | 0.46% | 314,231 |
| Jan 29, 2026 | 938.80 | 941.70 | 928.80 | 930.90 | 904.10 | -0.62% | 375,757 |
| Jan 28, 2026 | 957.00 | 957.00 | 933.70 | 936.70 | 909.73 | 0.32% | 147,170 |
| Jan 27, 2026 | 954.00 | 954.00 | 930.00 | 933.70 | 906.82 | -0.24% | 387,861 |
| Jan 26, 2026 | 935.00 | 939.90 | 928.60 | 935.90 | 908.95 | 0.11% | 118,990 |
| Jan 23, 2026 | 944.00 | 944.00 | 927.40 | 934.90 | 907.98 | -0.07% | 148,614 |
| Jan 22, 2026 | 937.20 | 948.60 | 922.00 | 935.60 | 908.66 | 0.24% | 361,696 |
| Jan 21, 2026 | 917.70 | 937.10 | 915.30 | 933.40 | 906.53 | 1.34% | 1,310,572 |
| Jan 20, 2026 | 928.00 | 941.50 | 909.10 | 921.10 | 894.58 | 0.07% | 1,137,151 |
| Jan 19, 2026 | 934.40 | 940.20 | 918.70 | 920.50 | 894.00 | -2.40% | 300,536 |
| Jan 16, 2026 | 952.70 | 954.30 | 942.80 | 943.10 | 915.95 | -0.80% | 742,712 |
| Jan 15, 2026 | 911.20 | 963.10 | 911.20 | 950.70 | 923.33 | 2.40% | 682,376 |
| Jan 14, 2026 | 942.90 | 942.90 | 908.30 | 928.40 | 901.67 | -0.11% | 1,000,662 |
| Jan 13, 2026 | 922.00 | 929.40 | 900.00 | 929.40 | 902.64 | 1.14% | 778,457 |
| Jan 12, 2026 | 974.00 | 974.00 | 918.90 | 918.90 | 892.44 | -3.27% | 1,091,119 |
| Jan 9, 2026 | 965.00 | 984.90 | 950.00 | 950.00 | 922.65 | -1.57% | 248,233 |
| Jan 8, 2026 | 972.70 | 984.80 | 963.90 | 965.20 | 937.41 | -1.02% | 293,064 |
| Jan 7, 2026 | 955.00 | 975.10 | 939.70 | 975.10 | 947.03 | 3.19% | 349,106 |
| Jan 6, 2026 | 945.00 | 945.00 | 930.00 | 945.00 | 917.79 | 0.82% | 249,795 |
| Jan 5, 2026 | 949.50 | 949.50 | 912.90 | 937.30 | 910.31 | 1.47% | 485,545 |
| Jan 2, 2026 | 951.00 | 955.00 | 918.30 | 923.70 | 897.11 | -1.31% | 232,920 |
| Dec 31, 2025 | 942.00 | 942.10 | 935.40 | 936.00 | 909.05 | -0.63% | 25,142 |
| Dec 30, 2025 | 950.00 | 950.00 | 928.40 | 941.90 | 914.78 | 0.36% | 36,598 |
| Dec 29, 2025 | 926.60 | 945.30 | 920.80 | 938.50 | 911.48 | 0.85% | 94,952 |
| Dec 24, 2025 | 916.60 | 946.40 | 916.60 | 930.60 | 903.81 | -0.26% | 293,303 |
| Dec 23, 2025 | 947.40 | 947.40 | 932.00 | 933.00 | 906.14 | -0.06% | 139,618 |
| Dec 22, 2025 | 914.10 | 935.90 | 914.10 | 933.60 | 906.72 | -0.12% | 90,009 |
| Dec 19, 2025 | 946.00 | 968.70 | 931.80 | 934.70 | 907.79 | -2.25% | 259,056 |
| Dec 18, 2025 | 953.80 | 956.20 | 921.30 | 956.20 | 928.67 | 1.70% | 210,824 |
| Dec 17, 2025 | 939.90 | 948.20 | 920.40 | 940.20 | 913.13 | 0.60% | 337,655 |
| Dec 16, 2025 | 930.00 | 948.00 | 928.60 | 934.60 | 907.69 | -0.78% | 527,455 |
| Dec 15, 2025 | 911.70 | 946.90 | 902.50 | 941.90 | 914.78 | 1.52% | 165,128 |
| Dec 12, 2025 | 925.00 | 931.90 | 919.71 | 927.80 | 901.09 | 0.85% | 184,510 |
| Dec 11, 2025 | 894.70 | 923.20 | 894.70 | 920.00 | 893.51 | 0.67% | 285,184 |
| Dec 10, 2025 | 900.00 | 918.80 | 895.00 | 913.90 | 887.59 | 1.22% | 138,265 |
| Dec 9, 2025 | 892.90 | 924.10 | 892.90 | 902.90 | 876.90 | -1.33% | 347,291 |
| Dec 8, 2025 | 911.90 | 934.30 | 911.90 | 915.10 | 888.75 | -1.41% | 154,764 |
| Dec 5, 2025 | 946.80 | 946.80 | 925.40 | 928.20 | 901.48 | -0.36% | 136,703 |
| Dec 4, 2025 | 926.80 | 936.60 | 915.30 | 931.60 | 904.78 | 1.36% | 181,210 |
| Dec 3, 2025 | 940.00 | 940.00 | 915.70 | 919.10 | 892.64 | -1.06% | 192,977 |