Grafton Group Plc GFTU
LSE · United Kingdom · Distribution Services
GBp 945.20-34.00 (-3.47%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 979.20 | -0.89% | GBp 988.10 | GBp 997.85 | GBp 974.90 | 595.48K |
| 2026-09-29 | GBp 988.00 | -0.05% | GBp 977.00 | GBp 1,001.80 | GBp 977.00 | 321.91K |
| 2026-09-28 | GBp 988.50 | +2.55% | GBp 975.00 | GBp 1,036.40 | GBp 975.00 | 387.99K |
| 2026-09-25 | GBp 963.90 | +0.42% | GBp 979.40 | GBp 982.40 | GBp 963.90 | 217.50K |
| 2026-09-24 | GBp 959.90 | -1.80% | GBp 975.00 | GBp 989.30 | GBp 959.90 | 407.62K |
| 2026-09-23 | GBp 977.50 | -0.47% | GBp 980.00 | GBp 994.70 | GBp 977.50 | 159.19K |
| 2026-09-22 | GBp 982.10 | +0.81% | GBp 1,002.00 | GBp 1,002.00 | GBp 976.40 | 217.72K |
| 2026-09-21 | GBp 974.20 | +1.43% | GBp 932.00 | GBp 987.34 | GBp 930.80 | 438.01K |
| 2026-09-18 | GBp 960.50 | -2.81% | GBp 959.60 | GBp 995.00 | GBp 952.80 | 885.26K |
| 2026-09-17 | GBp 988.30 | +1.34% | GBp 979.70 | GBp 991.80 | GBp 975.20 | 465.37K |
| 2026-09-16 | GBp 975.20 | +2.54% | GBp 954.80 | GBp 975.50 | GBp 951.20 | 362.53K |
| 2026-09-15 | GBp 951.00 | +0.43% | GBp 942.20 | GBp 956.70 | GBp 942.20 | 593.89K |
| 2026-09-14 | GBp 946.90 | -0.75% | GBp 944.00 | GBp 955.00 | GBp 944.00 | 460.65K |
| 2026-09-11 | GBp 954.10 | +1.06% | GBp 945.00 | GBp 968.70 | GBp 944.50 | 285.15K |
| 2026-09-10 | GBp 944.10 | -1.05% | GBp 944.00 | GBp 949.90 | GBp 939.20 | 709.57K |
| 2026-09-09 | GBp 954.10 | -1.11% | GBp 963.10 | GBp 967.80 | GBp 950.50 | 505.42K |
| 2026-09-08 | GBp 964.80 | -1.97% | GBp 981.00 | GBp 998.60 | GBp 964.80 | 213.87K |
| 2026-09-07 | GBp 984.20 | -2.28% | GBp 1,000.00 | GBp 1,027.80 | GBp 984.20 | 371.96K |
| 2026-09-04 | GBp 1,007.20 | -0.30% | GBp 1,014.80 | GBp 1,018.60 | GBp 991.20 | 616.75K |
| 2026-09-03 | GBp 1,010.20 | -0.10% | GBp 1,047.00 | GBp 1,051.80 | GBp 985.00 | 441.44K |
| 2026-09-02 | GBp 1,011.20 | -1.84% | GBp 1,030.00 | GBp 1,035.00 | GBp 1,011.20 | 473.01K |
| 2026-09-01 | GBp 1,030.20 | -1.11% | GBp 1,050.00 | GBp 1,063.00 | GBp 1,029.80 | 812.86K |
| 2026-08-28 | GBp 1,041.80 | +0.37% | GBp 1,039.00 | GBp 1,055.80 | GBp 1,025.90 | 319.59K |
| 2026-08-27 | GBp 1,038.00 | -1.14% | GBp 1,050.00 | GBp 1,053.00 | GBp 1,033.00 | 214.27K |
| 2026-08-26 | GBp 1,050.00 | +1.18% | GBp 1,041.40 | GBp 1,058.60 | GBp 1,035.80 | 159.14K |
| 2026-08-25 | GBp 1,037.80 | +1.11% | GBp 1,003.60 | GBp 1,047.20 | GBp 1,003.60 | 274.19K |
| 2026-08-24 | GBp 1,026.40 | -0.60% | GBp 1,036.00 | GBp 1,041.00 | GBp 1,018.40 | 177.76K |
| 2026-08-21 | GBp 1,032.60 | +0.72% | GBp 1,000.00 | GBp 1,035.20 | GBp 1,000.00 | 92.15K |
| 2026-08-20 | GBp 1,025.20 | -1.12% | GBp 1,040.00 | GBp 1,040.80 | GBp 1,008.00 | 128.50K |
| 2026-08-19 | GBp 1,036.80 | +1.31% | GBp 1,030.00 | GBp 1,038.00 | GBp 1,010.40 | 146.95K |
| 2026-08-18 | GBp 1,023.40 | -0.16% | GBp 1,030.00 | GBp 1,030.60 | GBp 1,011.80 | 110.13K |
| 2026-08-17 | GBp 1,025.00 | -2.19% | GBp 1,032.40 | GBp 1,051.60 | GBp 1,017.40 | 175.97K |
| 2026-08-14 | GBp 1,048.00 | +0.77% | GBp 1,046.00 | GBp 1,062.80 | GBp 1,038.00 | 154.53K |
| 2026-08-13 | GBp 1,040.00 | +0.31% | GBp 1,045.20 | GBp 1,049.80 | GBp 1,034.40 | 126.79K |
| 2026-08-12 | GBp 1,036.80 | +0.17% | GBp 1,013.80 | GBp 1,051.20 | GBp 1,013.80 | 401.25K |
| 2026-08-11 | GBp 1,035.00 | +0.31% | GBp 1,038.40 | GBp 1,042.00 | GBp 1,027.00 | 375.10K |
| 2026-08-10 | GBp 1,031.80 | -1.05% | GBp 1,042.80 | GBp 1,047.00 | GBp 1,027.40 | 208.45K |
| 2026-08-07 | GBp 1,042.80 | +1.28% | GBp 1,020.00 | GBp 1,045.40 | GBp 1,020.00 | 446.23K |
| 2026-08-06 | GBp 1,029.60 | +0.04% | GBp 1,040.00 | GBp 1,043.80 | GBp 1,022.60 | 306.02K |
| 2026-08-05 | GBp 1,029.20 | +1.34% | GBp 1,019.20 | GBp 1,031.60 | GBp 1,010.60 | 183.17K |
| 2026-08-04 | GBp 1,015.60 | +1.56% | GBp 994.10 | GBp 1,019.00 | GBp 980.30 | 193.28K |
| 2026-08-03 | GBp 1,000.00 | +3.55% | GBp 950.00 | GBp 1,000.00 | GBp 940.70 | 260.08K |
| 2026-07-31 | GBp 965.70 | -0.41% | GBp 977.60 | GBp 990.80 | GBp 957.10 | 261.93K |
| 2026-07-30 | GBp 969.70 | +0.19% | GBp 941.80 | GBp 983.90 | GBp 941.80 | 300.56K |
| 2026-07-29 | GBp 967.90 | -0.57% | GBp 947.10 | GBp 978.30 | GBp 947.10 | 309.41K |
| 2026-07-28 | GBp 973.40 | +2.22% | GBp 981.80 | GBp 981.80 | GBp 957.40 | 525.70K |
| 2026-07-27 | GBp 952.30 | +0.93% | GBp 966.20 | GBp 966.20 | GBp 941.80 | 204.62K |
| 2026-07-24 | GBp 943.50 | +0.19% | GBp 920.00 | GBp 945.70 | GBp 920.00 | 334.43K |
| 2026-07-23 | GBp 941.70 | -1.39% | GBp 960.10 | GBp 960.10 | GBp 931.70 | 373.00K |
| 2026-07-22 | GBp 955.00 | +0.96% | GBp 950.00 | GBp 962.70 | GBp 938.02 | 304.11K |
| 2026-07-21 | GBp 945.90 | +1.60% | GBp 930.20 | GBp 952.50 | GBp 923.94 | 291.25K |
| 2026-07-20 | GBp 931.00 | -1.46% | GBp 930.00 | GBp 953.20 | GBp 930.00 | 240.01K |
| 2026-07-17 | GBp 944.80 | +0.82% | GBp 940.50 | GBp 949.00 | GBp 931.40 | 259.09K |
| 2026-07-16 | GBp 937.10 | +2.75% | GBp 913.30 | GBp 941.60 | GBp 913.30 | 252.09K |
| 2026-07-15 | GBp 912.00 | +1.48% | GBp 915.00 | GBp 917.60 | GBp 895.20 | 242.41K |
| 2026-07-14 | GBp 898.70 | +0.46% | GBp 886.30 | GBp 904.70 | GBp 884.60 | 325.52K |
| 2026-07-13 | GBp 894.60 | +1.80% | GBp 860.00 | GBp 905.90 | GBp 860.00 | 290.08K |
| 2026-07-10 | GBp 878.80 | +0.92% | GBp 880.00 | GBp 882.30 | GBp 871.50 | 691.32K |
| 2026-07-09 | GBp 870.80 | +1.39% | GBp 863.90 | GBp 877.80 | GBp 855.20 | 345.56K |
| 2026-07-08 | GBp 858.90 | -2.19% | GBp 875.00 | GBp 879.90 | GBp 857.40 | 225.89K |
| 2026-07-07 | GBp 878.10 | -1.33% | GBp 900.00 | GBp 900.40 | GBp 878.10 | 267.01K |
| 2026-07-06 | GBp 889.90 | -1.59% | GBp 904.30 | GBp 916.10 | GBp 880.20 | 151.56K |
| 2026-07-03 | GBp 904.30 | +0.71% | GBp 920.60 | GBp 920.60 | GBp 897.70 | 126.67K |
| 2026-07-02 | GBp 897.90 | -0.58% | GBp 921.00 | GBp 921.00 | GBp 886.80 | 457.31K |
| 2026-07-01 | GBp 903.10 | +0.26% | GBp 921.00 | GBp 921.00 | GBp 892.50 | 291.59K |
| 2026-06-30 | GBp 900.80 | +0.09% | GBp 905.80 | GBp 918.30 | GBp 900.80 | 352.11K |
| 2026-06-29 | GBp 900.00 | -1.38% | GBp 917.40 | GBp 918.30 | GBp 897.00 | 165.56K |
| 2026-06-26 | GBp 912.60 | -0.59% | GBp 920.00 | GBp 926.70 | GBp 899.00 | 137.68K |
| 2026-06-25 | GBp 918.00 | +1.26% | GBp 920.00 | GBp 926.00 | GBp 907.40 | 351.76K |
| 2026-06-24 | GBp 906.60 | +2.89% | GBp 879.40 | GBp 910.00 | GBp 877.00 | 330.45K |
| 2026-06-23 | GBp 881.10 | -0.56% | GBp 876.60 | GBp 883.00 | GBp 869.50 | 222.64K |
| 2026-06-22 | GBp 886.10 | +0.45% | GBp 870.00 | GBp 890.30 | GBp 870.00 | 108.09K |
| 2026-06-19 | GBp 882.10 | -1.26% | GBp 910.00 | GBp 910.00 | GBp 878.50 | 531.55K |
| 2026-06-18 | GBp 893.40 | -0.61% | GBp 889.20 | GBp 910.00 | GBp 882.70 | 200.46K |
| 2026-06-17 | GBp 898.90 | -0.26% | GBp 908.20 | GBp 909.30 | GBp 885.10 | 635.44K |
| 2026-06-16 | GBp 901.20 | +2.69% | GBp 882.10 | GBp 901.20 | GBp 878.00 | 337.92K |
| 2026-06-15 | GBp 877.60 | +0.30% | GBp 882.40 | GBp 900.30 | GBp 874.40 | 360.95K |
| 2026-06-12 | GBp 875.00 | +3.29% | GBp 860.50 | GBp 881.00 | GBp 857.90 | 573.58K |
| 2026-06-11 | GBp 847.10 | +1.22% | GBp 817.10 | GBp 866.30 | GBp 817.10 | 352.66K |
| 2026-06-10 | GBp 836.90 | +1.12% | GBp 836.40 | GBp 841.30 | GBp 828.80 | 268.14K |
| 2026-06-09 | GBp 827.60 | -0.04% | GBp 829.80 | GBp 842.13 | GBp 827.00 | 244.17K |
| 2026-06-08 | GBp 827.90 | +0.15% | GBp 810.40 | GBp 827.90 | GBp 810.40 | 238.99K |
| 2026-06-05 | GBp 826.70 | +0.21% | GBp 808.00 | GBp 843.80 | GBp 808.00 | 171.08K |
| 2026-06-04 | GBp 825.00 | +0.73% | GBp 816.10 | GBp 834.20 | GBp 816.10 | 348.37K |
| 2026-06-03 | GBp 819.00 | +0.05% | GBp 839.10 | GBp 839.10 | GBp 812.10 | 118.66K |
| 2026-06-02 | GBp 818.60 | +1.24% | GBp 815.00 | GBp 824.80 | GBp 813.70 | 361.95K |
| 2026-06-01 | GBp 808.60 | -2.59% | GBp 830.00 | GBp 831.90 | GBp 802.40 | 330.87K |
| 2026-05-29 | GBp 830.10 | -0.08% | GBp 834.00 | GBp 845.50 | GBp 820.10 | 928.35K |
| 2026-05-28 | GBp 830.80 | -0.29% | GBp 857.80 | GBp 857.80 | GBp 826.90 | 303.22K |
| 2026-05-27 | GBp 833.20 | +0.99% | GBp 825.00 | GBp 841.12 | GBp 824.00 | 212.42K |