Grafton Group plc - GFTU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	922	929.4	929.4	929.4	900	778,456
January 12, 2026	974	918.9	918.9	974	918.9	1.09M
January 09, 2026	965	950	950	984.9	950	248,232
January 08, 2026	972.7	965.2	965.2	984.8	963.9	293,070
January 07, 2026	955	975.1	975.1	975.1	939.7	349,106
January 06, 2026	945	945	945	945	930	249,794
January 05, 2026	949.5	937.3	937.3	949.5	912.9	485,545
January 02, 2026	951	923.7	923.7	955	918.3	115,843
December 31, 2025	942	936	936	942.1	935.4	25,142
December 30, 2025	950	941.9	941.9	950	928.4	36,598
December 29, 2025	926.6	938.5	938.5	945.3	920.8	94,952
December 24, 2025	937.1	930.6	930.6	946.4	916.6	293,303
December 23, 2025	947.4	933	933	947.4	932	86,753
December 22, 2025	914.1	933.6	933.6	935.9	914.1	90,008
December 19, 2025	946	934.7	934.7	968.7	931.8	259,056
December 18, 2025	953.8	956.2	956.2	956.2	939.6	210,824
December 17, 2025	939.9	940.2	940.2	948.2	920.4	1.4M
December 16, 2025	930	934.6	934.6	948	928.6	527,455
December 15, 2025	911.7	941.9	941.9	941.9	902.5	165,127
December 12, 2025	925	930	930	931.9	919.71	103,355
December 11, 2025	894.7	920	920	923.2	894.7	308,143
December 10, 2025	900	913.9	913.9	918.8	895	138,265
December 09, 2025	892.9	902.9	902.9	924.1	892.9	392,291
December 08, 2025	911.9	915.1	915.1	932.25	911.9	154,764
December 05, 2025	946.8	928.2	928.2	946.8	925.4	136,703
December 04, 2025	926.8	931.6	931.6	936.6	915.3	181,210
December 03, 2025	940	919.1	919.1	940	915.7	192,976
December 02, 2025	947.1	928.9	928.9	950.7	925.3	294,095
December 01, 2025	937.3	933.6	933.6	942	925.1	151,211
November 28, 2025	938.44	945.4	945.4	948	938.44	181,675
November 27, 2025	930	944.8	944.8	944.8	919.5	546,323
November 26, 2025	910.7	924.5	924.5	924.5	894.6	533,361
November 25, 2025	893.64	911	911	915.4	880.4	479,926
November 24, 2025	905.4	886.7	886.7	905.4	880.8	335,927
November 21, 2025	871	883.9	883.9	887.1	871	296,165
November 20, 2025	885	879.1	879.1	895.2	875.8	217,740
November 19, 2025	880	887.5	887.5	903.2	880	138,627
November 18, 2025	899.2	892.8	892.8	899.2	885.5	472,443
November 17, 2025	931.3	898.9	898.9	933.4	896.6	239,934
November 14, 2025	940.7	914.7	914.7	940.7	904.7	361,636
November 13, 2025	940	927.6	927.6	952.3	905.6	601,334
November 12, 2025	978.7	952	952	978.7	952	182,238
November 11, 2025	965	956.8	956.8	965	944.6	179,728
November 10, 2025	932.9	952.8	952.8	958.2	930.9	366,524
November 07, 2025	950	930	930	950	922	180,849
November 06, 2025	957.7	942	942	960	940.1	1.35M
November 05, 2025	941	956.8	956.8	960.2	933.7	257,534
November 04, 2025	935	940.5	940.5	951.6	932.8	249,051
November 03, 2025	950	948.7	948.7	962.4	939.8	295,705
October 31, 2025	971	952	952	977.2	951.7	314,957
October 30, 2025	1,009.8	974.3	974.3	1,009.8	974.3	280,061
October 29, 2025	995	991.6	991.6	996.2	987.3	206,451
October 28, 2025	980.1	992.3	992.3	994	980.1	711,873
October 27, 2025	987.5	990	990	1,000	986	745,527
October 24, 2025	982.8	986.2	986.2	989	976.7	692,104
October 23, 2025	957	977	977	977	954.3	471,059
October 22, 2025	930.4	955.5	955.5	955.5	913	257,033
October 21, 2025	895	906.7	906.7	914.6	895	199,337
October 20, 2025	910	910.4	910.4	916.3	906.4	211,204
October 17, 2025	907.4	911.9	911.9	922.8	907.4	176,420

Grafton Group plc (GFTU.L) LSE