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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Grafton Group plc (GFTU.L) LSE