Grafton Group plc (GFTU.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 961.00 | 991.70 | 942.50 | 980.40 | 980.40 | 941,417 |
| May 16, 2024 | 980.00 | 985.60 | 975.20 | 977.50 | 977.50 | 506,734 |
| May 15, 2024 | 964.50 | 977.50 | 964.05 | 976.40 | 976.40 | 489,008 |
| May 14, 2024 | 959.90 | 965.20 | 947.20 | 957.80 | 957.80 | 98,565 |
| May 13, 2024 | 975.00 | 975.59 | 958.70 | 960.40 | 960.40 | 563,743 |
| May 10, 2024 | 961.40 | 973.40 | 944.70 | 973.40 | 973.40 | 311,936 |
| May 09, 2024 | 930.00 | 957.90 | 930.00 | 957.90 | 957.90 | 351,808 |
| May 08, 2024 | 930.00 | 947.50 | 921.50 | 932.70 | 932.70 | 286,162 |
| May 07, 2024 | 920.00 | 932.00 | 916.00 | 930.70 | 930.70 | 394,174 |
| May 03, 2024 | 877.00 | 918.00 | 877.00 | 910.00 | 910.00 | 761,430 |
| May 02, 2024 | 912.00 | 927.90 | 891.40 | 902.40 | 902.40 | 823,131 |
| May 01, 2024 | 924.40 | 955.90 | 924.40 | 938.40 | 938.40 | 102,103 |
| Apr 30, 2024 | 966.30 | 976.00 | 946.60 | 946.60 | 946.60 | 236,808 |
| Apr 29, 2024 | 950.00 | 971.05 | 950.00 | 966.70 | 966.70 | 404,043 |
| Apr 26, 2024 | 942.70 | 954.80 | 938.80 | 952.00 | 952.00 | 648,895 |
| Apr 25, 2024 | 930.00 | 946.70 | 930.00 | 934.50 | 934.50 | 397,424 |
| Apr 24, 2024 | 945.00 | 951.40 | 939.40 | 940.00 | 940.00 | 2,653,873 |
| Apr 23, 2024 | 945.50 | 949.30 | 928.80 | 944.90 | 944.90 | 872,785 |
| Apr 22, 2024 | 915.00 | 938.80 | 915.00 | 933.10 | 933.10 | 451,147 |
| Apr 19, 2024 | 932.50 | 935.00 | 921.30 | 926.30 | 926.30 | 838,171 |
| Apr 18, 2024 | 930.00 | 951.30 | 930.00 | 940.00 | 940.00 | 278,168 |
| Apr 17, 2024 | 940.00 | 958.20 | 940.00 | 942.90 | 942.90 | 484,215 |
| Apr 16, 2024 | 957.70 | 963.50 | 946.37 | 949.40 | 949.40 | 462,024 |
| Apr 15, 2024 | 973.50 | 990.20 | 970.10 | 975.00 | 975.00 | 282,883 |
| Apr 12, 2024 | 993.40 | 994.90 | 970.30 | 971.50 | 971.50 | 309,095 |
| Apr 11, 2024 | 977.00 | 984.90 | 965.93 | 977.20 | 977.20 | 357,593 |
| Apr 11, 2024 | 26 Dividend | |||||
| Apr 10, 2024 | 986.30 | 1,014.40 | 973.50 | 998.80 | 972.80 | 457,203 |
| Apr 09, 2024 | 974.00 | 1,009.80 | 974.00 | 995.50 | 969.59 | 369,378 |
| Apr 08, 2024 | 1,000.00 | 1,000.00 | 984.20 | 999.80 | 973.77 | 435,290 |
| Apr 05, 2024 | 985.10 | 994.20 | 980.00 | 985.50 | 959.85 | 360,273 |
| Apr 04, 2024 | 991.00 | 1,001.20 | 986.30 | 995.30 | 969.39 | 424,113 |
| Apr 03, 2024 | 1,000.00 | 1,000.00 | 974.30 | 988.60 | 962.87 | 543,630 |
| Apr 02, 2024 | 1,026.60 | 1,026.60 | 975.20 | 986.20 | 960.53 | 344,729 |
| Mar 28, 2024 | 990.00 | 1,005.20 | 988.80 | 1,002.20 | 976.11 | 285,053 |
| Mar 27, 2024 | 1,013.40 | 1,014.80 | 988.50 | 988.50 | 962.77 | 466,958 |
| Mar 26, 2024 | 987.10 | 1,008.00 | 982.80 | 1,008.00 | 981.76 | 544,759 |
| Mar 25, 2024 | 992.00 | 993.50 | 980.40 | 991.80 | 965.98 | 643,818 |
| Mar 22, 2024 | 999.90 | 1,002.80 | 987.70 | 993.90 | 968.03 | 278,180 |
| Mar 21, 2024 | 998.70 | 998.70 | 985.00 | 993.80 | 967.93 | 407,252 |
| Mar 20, 2024 | 975.00 | 984.10 | 973.30 | 977.00 | 951.57 | 315,930 |
| Mar 19, 2024 | 980.00 | 982.60 | 974.00 | 975.00 | 949.62 | 303,105 |
| Mar 18, 2024 | 1,000.00 | 1,000.00 | 978.50 | 978.50 | 953.03 | 535,843 |
| Mar 15, 2024 | 997.00 | 997.00 | 975.00 | 987.60 | 961.89 | 1,841,534 |
| Mar 14, 2024 | 985.00 | 999.10 | 975.00 | 975.00 | 949.62 | 339,697 |
| Mar 13, 2024 | 998.00 | 998.00 | 980.00 | 984.50 | 958.87 | 316,614 |
| Mar 12, 2024 | 995.00 | 995.00 | 975.10 | 985.20 | 959.55 | 449,694 |
| Mar 11, 2024 | 980.00 | 991.30 | 975.10 | 982.00 | 956.44 | 347,793 |
| Mar 08, 2024 | 979.70 | 986.40 | 962.40 | 983.40 | 957.80 | 645,363 |
| Mar 07, 2024 | 963.90 | 992.80 | 920.00 | 968.90 | 943.68 | 1,205,728 |
| Mar 06, 2024 | 986.60 | 990.00 | 962.70 | 964.70 | 939.59 | 692,488 |
| Mar 05, 2024 | 970.00 | 988.60 | 961.50 | 965.00 | 939.88 | 427,555 |
| Mar 04, 2024 | 980.10 | 990.00 | 970.80 | 976.60 | 951.18 | 471,669 |
| Mar 01, 2024 | 979.10 | 985.20 | 971.00 | 983.00 | 957.41 | 316,508 |
| Feb 29, 2024 | 970.00 | 987.60 | 970.00 | 977.30 | 951.86 | 734,845 |
| Feb 28, 2024 | 950.00 | 968.50 | 950.00 | 963.80 | 938.71 | 421,724 |
| Feb 27, 2024 | 972.50 | 999.90 | 959.00 | 965.80 | 940.66 | 361,099 |
| Feb 26, 2024 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 939.88 | 332,169 |
| Feb 23, 2024 | 980.10 | 999.40 | 967.30 | 978.80 | 953.32 | 440,230 |
| Feb 22, 2024 | 985.00 | 985.00 | 963.70 | 977.10 | 951.66 | 596,548 |
| Feb 21, 2024 | 982.70 | 982.70 | 967.00 | 968.60 | 943.39 | 328,252 |
| Feb 20, 2024 | 990.00 | 991.38 | 971.00 | 977.00 | 951.57 | 308,113 |
| Feb 19, 2024 | 990.00 | 999.79 | 986.90 | 989.60 | 963.84 | 333,710 |
| Feb 16, 2024 | 990.00 | 999.90 | 989.50 | 989.90 | 964.13 | 280,809 |
| Feb 15, 2024 | 975.40 | 985.00 | 974.30 | 982.50 | 956.92 | 319,493 |
| Feb 14, 2024 | 965.90 | 984.20 | 961.60 | 969.50 | 944.26 | 322,641 |
| Feb 13, 2024 | 968.30 | 972.30 | 948.70 | 951.70 | 926.93 | 638,039 |
| Feb 12, 2024 | 965.00 | 972.50 | 963.40 | 968.90 | 943.68 | 309,584 |
| Feb 09, 2024 | 955.10 | 966.50 | 954.30 | 962.40 | 937.35 | 332,368 |
| Feb 08, 2024 | 955.00 | 970.60 | 955.00 | 955.90 | 931.02 | 330,665 |
| Feb 07, 2024 | 934.40 | 967.90 | 933.20 | 956.20 | 931.31 | 368,013 |
| Feb 06, 2024 | 964.60 | 964.60 | 941.37 | 953.70 | 928.87 | 515,059 |
| Feb 05, 2024 | 953.00 | 971.10 | 940.10 | 946.50 | 921.86 | 481,941 |
| Feb 02, 2024 | 977.00 | 983.60 | 957.00 | 969.50 | 944.26 | 646,319 |
| Feb 01, 2024 | 958.20 | 983.10 | 958.20 | 972.00 | 946.70 | 660,994 |
| Jan 31, 2024 | 980.30 | 988.30 | 971.90 | 971.90 | 946.60 | 985,798 |
| Jan 30, 2024 | 979.90 | 990.80 | 979.60 | 980.30 | 954.78 | 791,817 |
| Jan 29, 2024 | 987.30 | 987.30 | 951.80 | 976.50 | 951.08 | 547,142 |
| Jan 26, 2024 | 954.50 | 968.30 | 935.00 | 968.30 | 943.09 | 638,736 |
| Jan 25, 2024 | 951.20 | 953.80 | 941.40 | 952.50 | 927.71 | 741,740 |
| Jan 24, 2024 | 924.30 | 959.90 | 924.30 | 945.60 | 920.98 | 487,331 |
| Jan 23, 2024 | 950.00 | 957.00 | 940.60 | 940.60 | 916.11 | 394,317 |
| Jan 22, 2024 | 910.00 | 956.00 | 910.00 | 945.00 | 920.40 | 1,800,572 |
| Jan 19, 2024 | 911.60 | 943.74 | 911.40 | 916.40 | 892.54 | 338,599 |
| Jan 18, 2024 | 925.90 | 936.50 | 908.00 | 931.00 | 906.76 | 316,719 |
| Jan 17, 2024 | 920.00 | 938.90 | 896.20 | 903.40 | 879.88 | 757,396 |
| Jan 16, 2024 | 920.80 | 936.40 | 907.60 | 933.10 | 908.81 | 553,745 |
| Jan 15, 2024 | 912.50 | 928.50 | 906.80 | 916.70 | 892.84 | 458,446 |
| Jan 12, 2024 | 909.20 | 912.00 | 887.10 | 905.00 | 881.44 | 361,046 |
| Jan 11, 2024 | 900.00 | 914.00 | 885.70 | 889.10 | 865.96 | 1,472,882 |
| Jan 10, 2024 | 879.20 | 897.20 | 878.30 | 896.00 | 872.68 | 609,619 |
| Jan 09, 2024 | 902.50 | 902.50 | 881.10 | 886.50 | 863.42 | 208,770 |
| Jan 08, 2024 | 869.40 | 896.70 | 869.40 | 891.90 | 868.68 | 303,446 |
| Jan 05, 2024 | 926.90 | 926.90 | 873.20 | 886.60 | 863.52 | 193,429 |
| Jan 04, 2024 | 915.00 | 915.00 | 894.30 | 897.80 | 874.43 | 266,655 |
| Jan 03, 2024 | 897.10 | 911.60 | 897.10 | 903.50 | 879.98 | 383,301 |
| Jan 02, 2024 | 892.80 | 917.90 | 892.80 | 903.90 | 880.37 | 364,094 |
| Dec 29, 2023 | 913.90 | 928.50 | 908.35 | 911.10 | 887.38 | 67,102 |
| Dec 28, 2023 | 938.00 | 938.00 | 918.30 | 924.10 | 900.04 | 123,238 |
| Dec 27, 2023 | 920.30 | 948.00 | 907.50 | 937.70 | 913.29 | 240,448 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.