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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	975	987.5	987.5	993.5	975	248,154
February 19, 2026	980	974.2	974.2	1,004.2	955	162,916
February 18, 2026	980	980.1	980.1	987.3	969	235,405
February 17, 2026	948.8	980.9	980.9	980.9	948.8	152,543
February 16, 2026	985.2	969.5	969.5	987.1	969.5	441,695
February 13, 2026	970	985.2	985.2	987.6	966.6	97,397
February 12, 2026	975	978.8	978.8	999.7	975	153,628
February 11, 2026	960	984.6	984.6	991.3	953.5	337,321
February 10, 2026	964	977.2	977.2	977.2	950.2	348,603
February 09, 2026	977.9	963.3	963.3	977.9	944.2	210,534
February 06, 2026	937.4	956.4	956.4	966.9	927.2	272,619
February 05, 2026	975	940	940	975	938.8	334,057
February 04, 2026	935	970	970	973	935	164,832
February 03, 2026	946.7	943.8	943.8	954	933.1	485,798
February 02, 2026	935	942.8	942.8	944.3	920.1	271,069
January 30, 2026	931.2	935.2	935.2	940.8	927.5	314,231
January 29, 2026	938.8	930.9	930.9	941.7	928.8	192,226
January 28, 2026	957	936.7	936.7	957	933.7	147,169
January 27, 2026	954	933.7	933.7	954	930	179,168
January 26, 2026	935	935.9	935.9	939.9	928.6	118,989
January 23, 2026	944	934.9	934.9	944	927.4	148,614
January 22, 2026	937.2	935.6	935.6	948.6	922	361,697
January 21, 2026	917.7	933.4	933.4	937.1	915.3	1.31M
January 20, 2026	928	921.1	921.1	941.5	909.1	1.14M
January 19, 2026	934.4	920.5	920.5	936	918.7	300,535
January 16, 2026	952.7	945.5	945.5	952.7	942.8	154,898
January 15, 2026	911.2	950.7	950.7	963.1	911.2	682,375
January 14, 2026	942.9	928.4	928.4	942.9	908.3	1M
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

Grafton Group plc (GFTU.L) LSE