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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Grafton Group plc (GFTU.L) LSE