Advertisement
Advertisement
U.S. Markets open in 3 hrs 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

Grafton Group plc (GFTU.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,216.00-3.00 (-0.25%)
As of 11:12AM GMT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20211,219.001,235.001,215.001,216.001,216.0028,342
Dec 07, 20211,210.001,225.001,201.001,219.001,219.00409,883
Dec 06, 20211,210.001,220.001,201.001,201.001,201.00546,601
Dec 03, 20211,187.001,207.001,187.001,200.001,200.00281,101
Dec 02, 20211,184.001,203.001,179.001,194.001,194.00421,356
Dec 01, 20211,141.001,209.001,141.001,195.001,195.00878,864
Nov 30, 20211,139.001,177.001,136.001,166.001,166.00696,362
Nov 29, 20211,174.001,180.001,163.001,163.001,163.00300,233
Nov 26, 20211,195.001,195.001,156.001,164.001,164.00446,834
Nov 25, 20211,240.001,240.001,200.001,200.001,200.00237,957
Nov 24, 20211,200.001,233.001,200.001,207.001,207.00282,877
Nov 23, 20211,204.001,237.001,198.001,215.001,215.00398,505
Nov 22, 20211,238.001,256.001,225.001,225.001,225.00251,793
Nov 19, 20211,275.001,281.001,238.001,250.001,250.00534,388
Nov 18, 20211,255.001,270.001,241.001,267.001,267.00502,642
Nov 17, 20211,229.001,260.001,229.001,255.001,255.00375,588
Nov 16, 20211,233.001,256.001,228.001,239.001,239.001,968,461
Nov 15, 20211,281.001,281.001,237.001,243.001,243.00687,088
Nov 12, 20211,309.001,309.001,259.001,270.001,270.00732,103
Nov 11, 20211,291.001,320.001,290.001,295.001,295.00742,985
Nov 10, 20211,366.001,366.001,294.001,295.001,295.00524,228
Nov 09, 20211,382.001,382.001,318.001,331.001,331.001,099,825
Nov 08, 20211,398.001,398.001,354.001,362.001,362.00325,820
Nov 05, 20211,386.001,391.001,357.001,360.001,360.00431,493
Nov 04, 20211,366.001,397.001,354.001,381.001,381.00298,730
Nov 03, 20211,352.001,362.001,348.001,354.001,354.00242,496
Nov 02, 20211,346.001,367.001,346.001,356.001,356.00124,617
Nov 01, 20211,343.001,366.911,330.001,347.001,347.00231,931
Oct 29, 20211,346.001,351.001,329.001,341.001,341.00184,722
Oct 28, 20211,356.001,376.001,345.001,349.001,349.00245,344
Oct 27, 20211,311.001,356.001,311.001,350.001,350.00702,844
Oct 26, 20211,301.001,349.001,301.001,345.001,345.00259,491
Oct 25, 20211,340.001,340.001,311.001,329.001,329.00240,066
Oct 22, 20211,266.001,328.001,266.001,312.001,312.00302,321
Oct 21, 20211,280.001,302.001,280.001,295.001,295.00157,465
Oct 20, 20211,337.001,337.001,288.001,300.001,300.00651,570
Oct 19, 20211,301.001,316.001,298.001,305.001,305.00348,796
Oct 18, 20211,316.001,318.001,300.001,311.001,311.001,263,900
Oct 15, 20211,325.001,325.001,310.001,321.001,321.00324,739
Oct 14, 20211,291.001,313.001,280.001,310.001,310.00435,454
Oct 13, 20211,221.001,292.001,221.001,283.001,283.00410,058
Oct 12, 20211,245.001,257.481,238.001,250.001,250.00796,812
Oct 11, 20211,254.001,265.001,244.891,260.001,260.00278,652
Oct 08, 20211,265.001,265.001,248.001,258.001,258.00236,726
Oct 07, 20211,257.001,264.001,238.001,262.001,262.00747,426
Oct 06, 20211,232.001,250.001,220.001,235.001,235.00605,410
Oct 05, 20211,281.001,281.001,245.001,263.001,263.00363,952
Oct 04, 20211,254.001,271.001,245.001,248.001,248.00378,902
Oct 01, 20211,254.001,269.001,240.001,255.001,255.00445,618
Sep 30, 20211,320.001,320.001,275.001,275.001,275.00601,054
Sep 29, 20211,283.001,311.001,283.001,305.001,305.001,211,921
Sep 28, 20211,302.001,302.521,256.001,273.001,273.00891,400
Sep 27, 20211,365.001,365.001,305.001,308.001,308.00301,751
Sep 24, 20211,340.001,345.001,326.001,336.001,336.00239,777
Sep 23, 20211,375.001,375.001,349.001,357.001,357.00228,457
Sep 22, 20211,341.001,369.001,341.001,363.001,363.00406,435
Sep 21, 20211,335.001,345.001,322.001,339.001,339.00410,708
Sep 20, 20211,333.001,338.111,308.001,326.001,326.00576,423
Sep 17, 20211,410.001,410.001,353.001,364.001,364.00587,205
Sep 16, 20211,374.001,387.001,348.441,374.001,374.00565,224
Sep 15, 20211,364.001,366.001,331.751,337.001,337.00561,768
Sep 14, 20211,399.001,399.001,363.001,364.001,364.001,111,750
Sep 13, 20211,422.001,395.001,382.001,382.001,382.0012,502
Sep 10, 20211,352.001,391.001,352.001,390.001,390.00251,358
Sep 09, 20211,362.001,388.001,355.701,384.001,384.00403,611
Sep 08, 20211,367.001,373.001,351.001,373.001,373.00896,245
Sep 07, 20211,387.001,387.001,356.001,375.001,375.001,226,286
Sep 06, 20211,392.001,392.001,346.001,357.001,357.00228,021
Sep 03, 20211,356.001,370.001,350.001,357.001,357.00429,820
Sep 02, 20211,360.001,380.241,357.001,362.001,362.00642,569
Sep 02, 20218.5 Dividend
Sep 01, 20211,425.001,425.001,383.001,392.001,383.50622,486
Aug 31, 20211,400.001,413.001,385.001,397.001,388.47856,353
Aug 27, 20211,378.001,418.001,375.451,412.001,403.381,694,028
Aug 26, 20211,358.001,387.001,356.001,370.001,361.63234,168
Aug 25, 20211,330.001,366.001,313.971,359.001,350.70767,570
Aug 24, 20211,298.001,322.001,297.001,309.001,301.01215,204
Aug 23, 20211,351.001,361.001,302.001,304.001,296.04285,849
Aug 20, 20211,286.001,349.001,286.001,342.001,333.81324,904
Aug 19, 20211,305.001,388.001,301.001,313.001,304.98432,546
Aug 18, 20211,321.001,325.001,314.001,322.001,313.93129,691
Aug 17, 20211,325.001,326.001,310.001,318.001,309.95532,054
Aug 16, 20211,314.001,325.001,310.001,321.001,312.93154,101
Aug 13, 20211,314.001,328.001,310.001,321.001,312.93164,440
Aug 12, 20211,296.001,321.001,296.001,314.001,305.98214,824
Aug 11, 20211,310.001,310.001,286.001,303.001,295.04292,102
Aug 10, 20211,302.001,314.001,287.001,295.001,287.09412,660
Aug 09, 20211,305.001,325.001,294.001,303.001,295.04571,296
Aug 06, 20211,327.001,329.001,307.001,320.001,311.94422,922
Aug 05, 20211,274.001,327.001,274.001,327.001,318.90632,318
Aug 04, 20211,312.001,318.001,303.001,304.001,296.04682,298
Aug 03, 20211,280.001,309.001,273.001,305.001,297.03799,835
Aug 02, 20211,290.001,304.001,277.001,285.001,277.15835,308
Jul 30, 20211,275.001,293.001,265.001,285.001,277.15551,681
Jul 29, 20211,272.001,275.001,259.001,275.001,267.21399,616
Jul 28, 20211,216.001,268.001,216.001,260.001,252.31359,568
Jul 27, 20211,242.001,251.001,226.001,243.001,235.41331,012
Jul 26, 20211,264.001,264.001,230.001,246.001,238.39171,362
Jul 23, 20211,186.001,237.001,186.001,237.001,229.45199,989
Jul 22, 20211,219.001,226.001,209.001,214.001,206.59433,563
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement