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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	907.4	911.9	911.9	922.8	907.4	176,420
October 16, 2025	920	927.2	927.2	927.2	916	153,962
October 15, 2025	930	920	920	930	919.9	99,921
October 14, 2025	911	919.2	919.2	924.6	905.47	207,782
October 13, 2025	883.2	908.7	908.7	916.9	883.2	873,355
October 10, 2025	933.6	901.8	901.8	933.6	898.8	310,547
October 09, 2025	899	915	915	920	899	208,434
October 08, 2025	931.5	912.1	912.1	931.5	900.5	191,097
October 07, 2025	929.3	902.5	902.5	929.3	902.5	233,239
October 06, 2025	914.1	911.6	911.6	935.02	911.6	243,956
October 03, 2025	916.3	932.4	932.4	934.1	916.3	209,509
October 02, 2025	918.6	912.5	912.5	927.8	911.8	261,244
October 01, 2025	890.9	918	918	932.3	890.3	319,183
September 30, 2025	912.1	911.9	911.9	918	906	374,993
September 29, 2025	918.8	909.3	909.3	918.8	904.6	319,112
September 26, 2025	896.2	906.9	906.9	912.4	889.2	337,147
September 25, 2025	891.7	890.3	890.3	895.1	888.9	1.64M
September 24, 2025	900	896.8	896.8	909.5	894.1	365,905
September 23, 2025	895	902	902	910.6	894.5	240,105
September 22, 2025	900	888.4	888.4	900	874.4	325,318
September 19, 2025	900	882.9	882.9	900	873.7	497,625
September 18, 2025	874.9	886.7	886.7	886.7	871.4	1.72M
September 17, 2025	857	878.2	878.2	883.2	857	321,122
September 16, 2025	886	875	875	891.9	871.5	335,363
September 15, 2025	896.1	880	880	900.5	876.5	476,516
September 12, 2025	905	890.3	890.3	905	878.4	992,063
September 11, 2025	867.9	900	900	900	867.9	473,874
September 10, 2025	895.7	888.2	877.45	901.2	886.4	461,897
September 09, 2025	880	891.8	881.01	902.6	880	637,872
September 08, 2025	889	895.7	895.7	899.9	881	261,824
September 05, 2025	867.3	885.2	885.2	888.4	864.3	297,194
September 04, 2025	889	865	865	912.2	862	423,659
September 03, 2025	854.6	862.2	862.2	867.2	844.2	613,713
September 02, 2025	875	853.2	853.2	878	850.1	1.68M
September 01, 2025	870	875	875	881.6	870	390,524
August 29, 2025	885.8	874.1	874.1	893.9	870	427,868
August 28, 2025	872	873.9	873.9	884.5	856.2	130,164
August 27, 2025	863.5	876.6	876.6	888.1	863.5	456,479
August 26, 2025	892.6	884.8	884.8	905	877.1	701,798
August 22, 2025	890	902.2	902.2	904.3	890	245,970
August 21, 2025	880.5	890.7	890.7	904.5	880.5	138,313
August 20, 2025	880.5	896.7	896.7	896.7	880.5	178,794
August 19, 2025	890	891.1	891.1	897.1	859	229,946
August 18, 2025	878	884.8	884.8	888.4	868.2	163,336
August 15, 2025	865	878	878	885.9	865	402,235
August 14, 2025	875	876.9	876.9	890.1	875	429,155
August 13, 2025	872	878.5	878.5	879.3	868.6	219,844
August 12, 2025	875	877.2	877.2	880	866.4	168,910
August 11, 2025	869.61	872.1	872.1	885	865.5	114,150
August 08, 2025	875	880.7	880.7	883.9	875	192,157
August 07, 2025	880.6	881.5	881.5	892.3	875.5	204,968
August 06, 2025	885.91	885	885	891.7	875.5	394,792
August 05, 2025	892	882.7	882.7	905	882.7	368,812
August 04, 2025	880.1	892	892	892.7	880.1	252,734
August 01, 2025	870.6	884.9	884.9	886.8	870.6	337,549
July 31, 2025	885	890	890	904	865	268,564
July 30, 2025	884	884.4	884.4	898.2	882.4	210,692
July 29, 2025	905	890.9	890.9	909.9	889.5	177,842
July 28, 2025	924	901	901	924	895.6	101,368
July 25, 2025	898.3	910.8	910.8	927.7	898.3	244,591

Grafton Group plc (GFTU.L) LSE