LSE - Delayed Quote
GBp
Grafton Group plc (GFTU.L)
990.00
0.00
(0.00%)
At close: October 30 at 4:37:28 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
985.00
995.00
977.70
990.00
990.00
121,377
Oct 28, 2026
984.80
1,003.20
971.80
983.20
983.20
168,567
Oct 27, 2026
996.00
1,004.40
989.10
999.40
999.40
158,332
Oct 26, 2026
963.50
1,011.80
963.50
1,002.60
1,002.60
125,098
Oct 23, 2026
961.10
1,000.00
961.10
993.20
993.20
401,090
Oct 22, 2026
990.00
1,000.00
979.20
990.60
990.60
324,891
Oct 21, 2026
981.60
996.30
972.60
996.30
996.30
310,873
Oct 20, 2026
980.00
992.20
969.80
981.60
981.60
289,026
Oct 19, 2026
975.00
993.20
975.00
986.80
986.80
129,855
Oct 16, 2026
980.00
993.70
970.60
993.00
993.00
276,547
Oct 15, 2026
958.40
983.00
956.20
979.30
979.30
366,896
Oct 14, 2026
950.00
966.20
937.22
964.40
964.40
262,919
Oct 13, 2026
928.00
955.85
928.00
943.70
943.70
573,044
Oct 12, 2026
921.00
944.00
916.00
943.30
943.30
239,476
Oct 9, 2026
925.20
942.40
925.20
936.20
936.20
227,291
Oct 8, 2026
930.00
930.00
915.00
921.40
921.40
180,365
Oct 7, 2026
940.00
948.80
931.60
932.90
932.90
316,831
Oct 6, 2026
919.00
954.90
919.00
941.80
941.80
172,519
Oct 5, 2026
950.00
951.40
923.40
933.50
933.50
175,950
Oct 2, 2026
950.40
957.60
930.30
934.30
934.30
552,435
Oct 1, 2026
950.00
972.40
945.20
945.20
945.20
801,695
Sep 30, 2026
988.10
997.85
974.90
979.20
979.20
595,482
Sep 29, 2026
977.00
1,001.80
977.00
988.00
988.00
321,913
Sep 28, 2026
975.00
1,036.40
975.00
988.50
988.50
387,994
Sep 25, 2026
979.40
982.40
963.90
963.90
963.90
217,500
Sep 24, 2026
975.00
989.30
959.90
959.90
959.90
407,621
Sep 23, 2026
980.00
994.70
977.50
977.50
977.50
159,187
Sep 22, 2026
1,002.00
1,002.00
976.40
982.10
982.10
217,718
Sep 21, 2026
932.00
987.34
930.80
974.20
974.20
438,013
Sep 18, 2026
959.60
995.00
952.80
960.50
960.50
885,256
Sep 17, 2026
979.70
991.80
975.20
988.30
988.30
465,373
Sep 16, 2026
954.80
975.50
951.20
975.20
975.20
362,534
Sep 15, 2026
942.20
956.70
942.20
951.00
951.00
593,886
Sep 14, 2026
944.00
955.00
944.00
946.90
946.90
460,646
Sep 11, 2026
945.00
968.70
944.50
954.10
954.10
285,146
Sep 10, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
944.00
949.90
939.20
944.10
944.10
709,568
Sep 9, 2026
963.10
967.80
950.50
954.10
953.99
505,417
Sep 8, 2026
981.00
998.60
964.80
964.80
964.69
213,865
Sep 7, 2026
1,000.00
1,027.80
984.20
984.20
984.09
371,957
Sep 4, 2026
1,014.80
1,018.60
991.20
1,007.20
1,007.08
616,753
Sep 3, 2026
1,047.00
1,051.80
985.00
1,010.20
1,010.08
441,438
Sep 2, 2026
1,030.00
1,035.00
1,011.20
1,011.20
1,011.08
473,007
Sep 1, 2026
1,050.00
1,063.00
1,029.80
1,030.20
1,030.08
812,856
Aug 28, 2026
1,039.00
1,055.80
1,025.90
1,041.80
1,041.68
319,591
Aug 27, 2026
1,050.00
1,053.00
1,033.00
1,038.00
1,037.88
214,271
Aug 26, 2026
1,041.40
1,058.60
1,035.80
1,050.00
1,049.88
159,144
Aug 25, 2026
1,003.60
1,047.20
1,003.60
1,037.80
1,037.68
274,194
Aug 24, 2026
1,036.00
1,041.00
1,018.40
1,026.40
1,026.28
177,761
Aug 21, 2026
1,000.00
1,035.20
1,000.00
1,032.60
1,032.48
92,149
Aug 20, 2026
1,040.00
1,040.80
1,008.00
1,025.20
1,025.08
128,497
Aug 19, 2026
1,030.00
1,038.00
1,010.40
1,036.80
1,036.68
146,952
Aug 18, 2026
1,030.00
1,030.60
1,011.80
1,023.40
1,023.28
110,131
Aug 17, 2026
1,032.40
1,051.60
1,017.40
1,025.00
1,024.88
175,973
Aug 14, 2026
1,046.00
1,062.80
1,038.00
1,048.00
1,047.88
154,526
Aug 13, 2026
1,045.20
1,049.80
1,034.40
1,040.00
1,039.88
126,790
Aug 12, 2026
1,013.80
1,051.20
1,013.80
1,036.80
1,036.68
401,252
Aug 11, 2026
1,038.40
1,042.00
1,027.00
1,035.00
1,034.88
375,098
Aug 10, 2026
1,042.80
1,047.00
1,027.40
1,031.80
1,031.68
208,448
Aug 7, 2026
1,020.00
1,045.40
1,020.00
1,042.80
1,042.68
446,230
Aug 6, 2026
1,040.00
1,043.80
1,022.60
1,029.60
1,029.48
306,021
Aug 5, 2026
1,019.20
1,031.60
1,010.60
1,029.20
1,029.08
183,170
Aug 4, 2026
994.10
1,019.00
980.30
1,015.60
1,015.48
193,282
Aug 3, 2026
950.00
1,000.00
940.70
1,000.00
999.88
260,079
Jul 31, 2026
977.60
990.80
957.10
965.70
965.59
261,933
Jul 30, 2026
941.80
983.90
941.80
969.70
969.59
300,555
Jul 29, 2026
947.10
978.30
947.10
967.90
967.79
309,411
Jul 28, 2026
981.80
981.80
957.40
973.40
973.29
525,700
Jul 27, 2026
966.20
966.20
941.80
952.30
952.19
204,624
Jul 24, 2026
920.00
945.70
920.00
943.50
943.39
334,432
Jul 23, 2026
960.10
960.10
931.70
941.70
941.59
372,995
Jul 22, 2026
950.00
962.70
938.02
955.00
954.89
304,114
Jul 21, 2026
930.20
952.50
923.94
945.90
945.79
291,252
Jul 20, 2026
930.00
953.20
930.00
931.00
930.89
240,007
Jul 17, 2026
940.50
949.00
931.40
944.80
944.69
259,093
Jul 16, 2026
913.30
941.60
913.30
937.10
936.99
252,087
Jul 15, 2026
915.00
917.60
895.20
912.00
911.89
242,411
Jul 14, 2026
886.30
904.70
884.60
898.70
898.60
325,518
Jul 13, 2026
860.00
905.90
860.00
894.60
894.50
290,078
Jul 10, 2026
880.00
882.30
871.50
878.80
878.70
691,316
Jul 9, 2026
863.90
877.80
855.20
870.80
870.70
345,561
Jul 8, 2026
875.00
879.90
857.40
858.90
858.80
225,886
Jul 7, 2026
900.00
900.40
878.10
878.10
878.00
267,005
Jul 6, 2026
904.30
916.10
880.20
889.90
889.80
151,558
Jul 3, 2026
920.60
920.60
897.70
904.30
904.20
126,669
Jul 2, 2026
921.00
921.00
886.80
897.90
897.80
457,312
Jul 1, 2026
921.00
921.00
892.50
903.10
903.00
291,585
Jun 30, 2026
905.80
918.30
900.80
900.80
900.70
352,110
Jun 29, 2026
917.40
918.30
897.00
900.00
899.90
165,558
Jun 26, 2026
920.00
926.70
899.00
912.60
912.49
137,679
Jun 25, 2026
920.00
926.00
907.40
918.00
917.89
351,764
Jun 24, 2026
879.40
910.00
877.00
906.60
906.50
330,449
Jun 23, 2026
876.60
883.00
869.50
881.10
881.00
222,644
Jun 22, 2026
870.00
890.30
870.00
886.10
886.00
108,093
Jun 19, 2026
910.00
910.00
878.50
882.10
882.00
531,551
Jun 18, 2026
889.20
910.00
882.70
893.40
893.30
200,460
Jun 17, 2026
908.20
909.30
885.10
898.90
898.80
635,436
Jun 16, 2026
882.10
901.20
878.00
901.20
901.10
337,924
Jun 15, 2026
882.40
900.30
874.40
877.60
877.50
360,945
Jun 12, 2026
860.50
881.00
857.90
875.00
874.90
573,579
Jun 11, 2026
817.10
866.30
817.10
847.10
847.00
352,663
Jun 10, 2026
836.40
841.30
828.80
836.90
836.80
268,138
Jun 9, 2026
829.80
842.13
827.00
827.60
827.50
244,172
Jun 8, 2026
810.40
827.90
810.40
827.90
827.80
238,991
Jun 5, 2026
808.00
843.80
808.00
826.70
826.60
171,078
Jun 4, 2026
816.10
834.20
816.10
825.00
824.90
348,365
Jun 3, 2026
839.10
839.10
812.10
819.00
818.91
118,661
Jun 2, 2026
815.00
824.80
813.70
818.60
818.51
361,949
Jun 1, 2026
830.00
831.90
802.40
808.60
808.51
330,868
May 29, 2026
834.00
845.50
820.10
830.10
830.00
928,345
May 28, 2026
857.80
857.80
826.90
830.80
830.70
303,224
May 27, 2026
825.00
841.12
824.00
833.20
833.10
212,422
May 26, 2026
831.70
844.40
825.00
825.00
824.90
163,872
May 22, 2026
818.50
827.30
806.50
827.30
827.20
392,657
May 21, 2026
818.50
830.00
810.30
810.30
810.21
396,606
May 20, 2026
812.00
825.80
802.40
819.00
818.91
233,207
May 19, 2026
825.40
825.40
801.00
811.40
811.31
211,785
May 18, 2026
800.10
814.10
796.70
813.00
812.91
748,602
May 15, 2026
820.00
829.80
788.60
808.40
808.31
1,183,968
May 14, 2026
822.20
834.40
819.90
832.30
832.20
792,991
May 13, 2026
815.00
839.30
809.40
822.20
822.11
338,478
May 12, 2026
864.00
864.00
819.30
826.80
826.70
328,157
May 11, 2026
867.00
877.20
858.70
860.70
860.60
328,219
May 8, 2026
879.00
891.10
864.20
870.30
870.20
337,718
May 7, 2026
875.00
896.00
875.00
887.20
887.10
360,895
May 6, 2026
876.50
906.10
871.80
885.20
885.10
452,935
May 5, 2026
883.90
899.50
865.40
867.80
867.70
301,572
May 1, 2026
875.60
894.80
875.60
887.80
887.70
147,528
Apr 30, 2026
871.10
876.50
864.70
875.60
875.50
977,024
Apr 29, 2026
885.00
898.40
870.70
870.70
870.60
645,625
Apr 28, 2026
889.50
910.00
885.50
889.70
889.60
406,852
Apr 27, 2026
913.90
922.20
900.90
909.00
908.90
227,845
Apr 24, 2026
897.80
916.30
897.80
913.00
912.89
386,111
Apr 23, 2026
27.000002
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
901.90
923.70
895.70
915.30
915.19
434,128
Apr 22, 2026
960.40
960.40
937.80
937.80
937.42
470,841
Apr 21, 2026
947.00
959.30
944.90
951.00
950.62
323,972
Apr 20, 2026
944.80
962.90
944.80
945.40
945.02
342,869
Apr 17, 2026
939.80
974.70
924.80
962.00
961.61
376,022
Apr 16, 2026
914.00
939.90
914.00
934.80
934.42
362,586
Apr 15, 2026
915.00
925.50
905.00
914.00
913.63
482,014
Apr 14, 2026
905.30
926.50
905.30
921.70
921.33
1,916,606
Apr 13, 2026
940.00
940.00
902.60
905.30
904.93
381,677
Apr 10, 2026
921.60
933.00
914.10
918.20
917.83
313,541
Apr 9, 2026
904.70
932.10
904.70
919.10
918.73
172,716
Apr 8, 2026
913.70
935.20
875.70
925.00
924.63
566,039
Apr 7, 2026
915.00
915.00
870.30
870.30
869.95
331,880
Apr 2, 2026
928.20
928.20
889.15
897.40
897.04
282,041
Apr 1, 2026
900.00
917.30
895.60
903.00
902.64
376,921
Mar 31, 2026
883.50
911.70
883.50
899.00
898.64
315,354
Mar 30, 2026
896.50
899.30
885.00
891.90
891.54
373,387
Mar 27, 2026
920.00
920.00
884.30
896.10
895.74
1,394,204
Mar 26, 2026
915.90
919.41
910.50
911.00
910.63
278,315
Mar 25, 2026
934.80
934.80
908.60
917.80
917.43
1,375,971
Mar 24, 2026
922.00
928.80
914.50
914.50
914.13
813,645
Mar 23, 2026
899.50
938.50
886.10
921.40
921.03
1,404,540
Mar 20, 2026
918.30
932.00
909.80
911.00
910.63
3,047,610
Mar 19, 2026
901.00
941.90
900.00
921.50
921.13
796,496
Mar 18, 2026
911.00
927.50
906.70
910.70
910.33
652,698
Mar 17, 2026
900.00
919.30
898.00
916.30
915.93
612,608
Mar 16, 2026
882.00
914.20
882.00
903.10
902.74
1,204,734
Mar 13, 2026
900.00
910.30
896.00
903.20
902.84
815,782
Mar 12, 2026
889.00
915.20
889.00
903.20
902.84
511,229
Mar 11, 2026
901.00
915.55
896.80
905.10
904.74
299,689
Mar 10, 2026
902.40
921.00
899.20
905.80
905.43
337,197
Mar 9, 2026
893.30
899.60
874.20
893.60
893.24
802,736
Mar 6, 2026
939.60
952.70
912.10
919.40
919.03
507,910
Mar 5, 2026
936.30
984.00
936.10
938.20
937.82
452,936
Mar 4, 2026
923.10
923.90
900.50
923.90
923.53
346,924
Mar 3, 2026
943.90
943.90
903.80
912.00
911.63
567,454
Mar 2, 2026
981.00
962.30
945.10
950.50
950.12
247,600
Feb 27, 2026
983.00
999.90
980.00
989.80
989.40
364,633
Feb 26, 2026
971.40
985.90
970.00
982.20
981.80
237,635
Feb 25, 2026
975.00
992.00
964.50
970.70
970.31
136,523
Feb 24, 2026
977.00
981.70
963.20
974.60
974.21
327,411
Feb 23, 2026
995.00
996.50
967.60
972.20
971.81
146,109
Feb 20, 2026
975.00
993.50
975.00
987.50
987.10
324,459
Feb 19, 2026
980.00
1,004.20
955.00
974.20
973.81
162,916
Feb 18, 2026
980.00
987.30
969.00
980.10
979.70
235,405
Feb 17, 2026
948.80
980.90
948.80
980.90
980.50
152,543
Feb 16, 2026
985.20
987.10
969.50
969.50
969.11
441,693
Feb 13, 2026
970.00
987.60
966.60
985.20
984.80
97,397
Feb 12, 2026
975.00
999.70
975.00
978.80
978.41
153,761
Feb 11, 2026
960.00
991.30
953.50
984.60
984.20
337,321
Feb 10, 2026
964.00
977.20
950.20
977.20
976.81
358,759
Feb 9, 2026
977.90
977.90
944.20
963.30
962.91
210,534
Feb 6, 2026
937.40
966.90
927.20
956.40
956.01
274,607
Feb 5, 2026
975.00
975.00
938.80
940.00
939.62
334,057
Feb 4, 2026
935.00
973.00
935.00
970.00
969.61
164,832
Feb 3, 2026
946.70
954.00
933.10
943.80
943.42
485,798
Feb 2, 2026
935.00
944.30
920.10
942.80
942.42
271,251
Jan 30, 2026
931.20
940.80
927.50
935.20
934.82
314,231
Jan 29, 2026
938.80
941.70
928.80
930.90
930.52
375,757
Jan 28, 2026
957.00
957.00
933.70
936.70
936.32
147,169
Jan 27, 2026
954.00
954.00
930.00
933.70
933.32
387,860
Jan 26, 2026
935.00
939.90
928.60
935.90
935.52
118,989
Jan 23, 2026
944.00
944.00
927.40
934.90
934.52
148,614
Jan 22, 2026
937.20
948.60
922.00
935.60
935.22
361,696
Jan 21, 2026
917.70
937.10
915.30
933.40
933.02
1,310,571
Jan 20, 2026
928.00
941.50
909.10
921.10
920.73
1,137,150
Jan 19, 2026
934.40
940.20
918.70
920.50
920.13
300,535
Jan 16, 2026
952.70
954.30
942.80
943.10
942.72
742,711
Jan 15, 2026
911.20
963.10
911.20
950.70
950.32
682,376
Jan 14, 2026
942.90
942.90
908.30
928.40
928.03
1,000,661
Jan 13, 2026
922.00
929.40
900.00
929.40
929.03
778,456
Jan 12, 2026
974.00
974.00
918.90
918.90
918.53
1,091,119
Jan 9, 2026
965.00
984.90
950.00
950.00
949.62
248,232
Jan 8, 2026
972.70
984.80
963.90
965.20
964.81
293,064
Jan 7, 2026
955.00
975.10
939.70
975.10
974.71
349,106
Jan 6, 2026
945.00
945.00
930.00
945.00
944.62
249,795
Jan 5, 2026
949.50
949.50
912.90
937.30
936.92
485,544
Jan 2, 2026
951.00
955.00
918.30
923.70
923.33
232,919
Dec 31, 2025
942.00
942.10
935.40
936.00
935.62
25,142
Dec 30, 2025
950.00
950.00
928.40
941.90
941.52
36,597
Dec 29, 2025
926.60
945.30
920.80
938.50
938.12
94,951
Dec 24, 2025
916.60
946.40
916.60
930.60
930.22
293,302
Dec 23, 2025
947.40
947.40
932.00
933.00
932.62
139,618
Dec 22, 2025
914.10
935.90
914.10
933.60
933.22
90,008
Dec 19, 2025
946.00
968.70
931.80
934.70
934.32
259,056
Dec 18, 2025
953.80
956.20
921.30
956.20
955.81
210,823
Dec 17, 2025
939.90
948.20
920.40
940.20
939.82
337,654
Dec 16, 2025
930.00
948.00
928.60
934.60
934.22
527,455
Dec 15, 2025
911.70
946.90
902.50
941.90
941.52
165,127
Dec 12, 2025
925.00
931.90
919.71
927.80
927.43
184,510
Dec 11, 2025
894.70
923.20
894.70
920.00
919.63
285,184
Dec 10, 2025
900.00
918.80
895.00
913.90
913.53
138,264
Dec 9, 2025
892.90
924.10
892.90
902.90
902.54
347,291
Dec 8, 2025
911.90
934.30
911.90
915.10
914.73
154,764
Dec 5, 2025
946.80
946.80
925.40
928.20
927.83
136,703
Dec 4, 2025
926.80
936.60
915.30
931.60
931.22
181,209
Dec 3, 2025
940.00
940.00
915.70
919.10
918.73
192,976
Dec 2, 2025
947.10
950.70
925.30
928.90
928.53
294,059
Dec 1, 2025
937.30
942.00
925.10
933.60
933.22
151,211
Nov 28, 2025
945.60
948.00
938.44
945.40
945.02
182,199
Nov 27, 2025
930.00
944.88
919.50
944.80
944.42
546,322
Nov 26, 2025
910.70
924.57
894.60
924.50
924.13
533,360
Nov 25, 2025
882.20
915.40
880.40
911.00
910.63
479,926
Nov 24, 2025
905.40
905.40
880.80
886.70
886.34
335,927
Nov 21, 2025
871.00
887.10
871.00
883.90
883.54
296,164
Nov 20, 2025
885.00
899.80
875.80
879.10
878.75
206,241
Nov 19, 2025
880.00
903.20
880.00
887.50
887.14
138,627
Nov 18, 2025
899.20
899.20
885.50
892.80
892.44
472,443
Nov 17, 2025
931.30
933.40
896.60
898.90
898.54
239,934
Nov 14, 2025
940.70
940.70
904.70
914.70
914.33
421,461
Nov 13, 2025
940.00
952.30
905.60
927.60
927.23
601,334
Nov 12, 2025
978.70
978.70
952.00
952.00
951.62
187,233
Nov 11, 2025
965.00
965.00
944.60
956.80
956.41
179,728
Nov 10, 2025
932.90
958.20
930.90
952.80
952.42
366,524
Nov 7, 2025
950.00
950.00
922.00
930.00
929.63
180,849
Nov 6, 2025
957.70
960.00
940.10
942.00
941.62
1,347,447
Nov 5, 2025
941.00
960.20
933.70
956.80
956.41
257,533
Nov 4, 2025
935.00
951.60
932.80
940.50
940.12
249,051
Nov 3, 2025
950.00
962.40
939.80
948.70
948.32
295,705
Oct 31, 2025
971.00
977.20
951.70
952.00
951.62
314,956
Oct 30, 2025
1,009.80
1,009.80
974.30
974.30
973.91
280,060
