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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	910	920.3	920.3	943.1	908.44	627,775
July 23, 2025	915	906	906	917	899.1	762,965
July 22, 2025	910	909.3	909.3	919.9	901	163,829
July 21, 2025	925	914.2	914.2	925	908.8	106,484
July 18, 2025	915.3	918.4	918.4	924.1	907.5	112,431
July 17, 2025	905.1	916.4	916.4	921.1	900	253,181
July 16, 2025	903	896.6	896.6	908.9	895.88	181,492
July 15, 2025	915	906.9	906.9	927.9	903.7	322,372
July 14, 2025	905.6	925	925	934.6	905.6	369,417
July 11, 2025	962.9	909.1	909.1	962.9	909.1	363,968
July 10, 2025	950.5	934.8	934.8	964.9	902.9	1.1M
July 09, 2025	1,000	995	995	1,008.6	990.4	184,101
July 08, 2025	985	1,000	1,000	1,003.6	972.8	581,557
July 07, 2025	968.4	982.5	982.5	998.8	968.4	303,978
July 04, 2025	990	994.5	994.5	1,017.4	986.4	159,051
July 03, 2025	999.8	999.5	999.5	1,002.6	984.4	256,917
July 02, 2025	1,025.2	977.9	977.9	1,025.2	975.6	446,570
July 01, 2025	1,005	1,019.2	1,019.2	1,028.2	1,005	488,072
June 30, 2025	1,030	1,022	1,022	1,034	1,021.6	364,912
June 27, 2025	1,020	1,025.4	1,025.4	1,033	1,005.8	268,062
June 26, 2025	1,005.8	1,015.6	1,015.6	1,016.8	1,000.4	257,954
June 25, 2025	1,011.6	1,002.2	1,002.2	1,011.6	996.2	152,180
June 24, 2025	983.6	994.7	994.7	1,004.8	969.3	405,803
June 23, 2025	981.9	983.6	983.6	989.4	976.2	130,768
June 20, 2025	973.1	987.6	987.6	999.3	973.1	436,290
June 19, 2025	973.2	979.5	979.5	1,001	973.2	338,939
June 18, 2025	1,003.2	994.1	994.1	1,004.8	991	447,887
June 17, 2025	994.8	1,003.6	1,003.6	1,011.8	994.8	204,436
June 16, 2025	1,010	1,009.2	1,009.2	1,018.8	974.8	94,667
June 13, 2025	998.6	1,009.2	1,009.2	1,020	998.6	175,542

Grafton Group plc (GFTU.L) LSE