LSE - Delayed Quote GBp

Grafton Group plc (GFTU.L)

Compare
906.70
+1.30
+(0.14%)
At close: January 23 at 5:15:00 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025902.20913.60900.00906.70906.70138,668
Jan 22, 2025904.90914.20896.70905.40905.40308,565
Jan 21, 2025881.70912.80868.70904.20904.20102,142
Jan 20, 2025884.80905.00884.80900.00900.00640,233
Jan 17, 2025919.50919.50894.10903.70903.70227,364
Jan 16, 2025905.70909.70886.00902.60902.60305,104
Jan 15, 2025864.50905.70850.10905.70905.70267,684
Jan 14, 2025861.70861.80839.00850.80850.80623,999
Jan 13, 2025871.60871.61840.00844.40844.40556,660
Jan 10, 2025912.30912.30869.50875.00875.00641,064
Jan 9, 2025875.10896.00864.50891.10891.10747,803
Jan 8, 2025948.60948.60876.10876.10876.10390,084
Jan 7, 2025931.20949.50925.10927.40927.40237,387
Jan 6, 2025965.00965.00925.10955.70955.70128,829
Jan 3, 2025933.60962.20933.60947.00947.00164,243
Jan 2, 2025946.80960.20935.50954.90954.90273,747
Dec 31, 2024942.50962.80927.64959.70959.7020,872
Dec 30, 2024965.00965.00940.80947.20947.20106,825
Dec 27, 2024949.60968.50945.00949.10949.1059,136
Dec 24, 2024955.00969.70949.60957.00957.0028,676
Dec 23, 2024937.30959.40937.30952.20952.2077,459
Dec 20, 2024932.60962.22932.60961.10961.10885,789
Dec 19, 2024950.00957.20945.20954.70954.70617,397
Dec 18, 2024928.40962.60928.40962.20962.20295,327
Dec 17, 2024952.50959.80943.20945.10945.10241,999
Dec 16, 2024983.40994.10957.40957.50957.50128,057
Dec 13, 2024935.90971.00935.90961.70961.70140,673
Dec 12, 2024970.20970.20958.20959.20959.20125,095
Dec 11, 2024979.60979.60950.00962.90962.90120,273
Dec 10, 2024960.00971.40953.64957.40957.40170,000
Dec 9, 2024980.00982.00952.30966.80966.80192,442
Dec 6, 2024973.00973.00950.20964.30964.30203,283
Dec 5, 2024950.00952.78922.10952.70952.70206,001
Dec 4, 2024947.10947.10926.50935.00935.00427,701
Dec 3, 2024949.90949.90924.30929.10929.10258,694
Dec 2, 2024915.30945.40893.70930.40930.40278,839
Nov 29, 2024945.80947.10933.30941.70941.70235,400
Nov 28, 2024933.60945.00925.10942.80942.80356,871
Nov 27, 2024940.00944.40926.30931.30931.30845,627
Nov 26, 2024945.00950.10938.00938.40938.40179,623
Nov 25, 2024953.00964.90941.90952.70952.70453,718
Nov 22, 2024965.70965.70942.10961.20961.20440,986
Nov 21, 2024930.00964.20930.00943.70943.70472,100
Nov 20, 2024982.70989.40942.40953.70953.70166,607
Nov 19, 2024974.20997.30964.90969.00969.00234,589
Nov 18, 2024994.00994.00965.00969.50969.50245,029
Nov 15, 2024930.80981.80930.80971.60971.601,911,170
Nov 14, 2024956.80967.70950.00955.00955.00642,114
Nov 13, 2024940.00966.00940.00950.00950.00219,989
Nov 12, 2024968.301,007.20960.10960.10960.10203,339
Nov 11, 2024975.00998.80975.00992.10992.10173,245
Nov 8, 20241,011.001,011.00969.60972.60972.60268,864
Nov 7, 2024990.00994.00983.50986.40986.40887,765
Nov 6, 20241,014.401,020.60990.00992.00992.00305,814
Nov 5, 20241,003.801,012.20993.10993.10993.10611,583
Nov 4, 2024987.501,030.65987.501,009.601,009.601,188,132
Nov 1, 20241,025.601,025.601,003.201,015.001,015.00232,836
Oct 31, 20241,040.001,044.53992.601,001.601,001.60340,929
Oct 30, 2024979.001,060.00979.001,043.201,043.20334,014
Oct 29, 20241,018.001,018.00992.90999.50999.50128,877
Oct 28, 20241,008.401,024.20983.301,018.201,018.2097,940
Oct 25, 2024994.301,022.80994.301,008.401,008.40302,703
Oct 24, 20241,012.001,025.601,012.001,018.801,018.8083,080
Oct 23, 20241,049.801,049.801,025.801,028.001,028.00103,324
Oct 22, 20241,073.401,080.571,039.601,047.801,047.80182,658
Oct 21, 20241,036.201,072.801,036.201,058.001,058.00288,161
Oct 18, 20241,037.401,066.801,037.401,064.601,064.60172,757
Oct 17, 20241,078.001,080.201,050.401,059.201,059.20228,458
Oct 16, 20241,053.781,061.001,042.001,052.801,052.80340,031
Oct 15, 20241,047.601,053.001,035.401,035.401,035.40389,812
Oct 14, 20241,011.401,055.001,011.401,037.601,037.60735,156
Oct 11, 20241,035.001,039.601,029.001,039.401,039.40240,317
Oct 10, 20241,035.601,036.601,028.401,032.601,032.60159,487
Oct 9, 20241,020.001,041.801,010.401,037.201,037.20230,225
Oct 8, 20241,017.801,032.601,010.001,024.001,024.00237,962
Oct 7, 20241,040.001,081.801,024.601,030.001,030.00283,355
Oct 4, 20241,030.001,046.201,027.001,038.401,038.40506,244
Oct 3, 20241,032.401,034.601,010.001,023.001,023.001,274,046
Oct 2, 20241,055.401,055.401,012.201,012.201,012.20366,886
Oct 1, 20241,065.001,065.001,022.401,036.401,036.40218,393
Sep 30, 20241,050.801,071.201,037.001,040.801,040.80437,246
Sep 27, 20241,040.401,062.401,040.401,060.401,060.40513,134
Sep 26, 20241,058.001,058.401,046.201,052.201,052.20514,235
Sep 25, 20241,066.801,066.801,033.801,046.401,046.40288,881
Sep 24, 20241,073.401,078.801,040.001,040.001,040.00372,829
Sep 23, 20241,092.001,092.001,056.801,060.601,060.60744,444
Sep 20, 20241,080.001,089.801,068.001,068.001,068.001,091,132
Sep 19, 20241,094.001,094.001,072.001,087.001,087.00654,313
Sep 18, 20241,078.001,086.801,066.001,071.801,071.80530,747
Sep 17, 20241,055.201,083.601,055.201,080.001,080.00290,743
Sep 16, 20241,047.001,062.201,039.311,057.801,057.80234,228
Sep 13, 20241,038.801,059.601,038.801,049.601,049.60293,107
Sep 12, 2024 10.50 Dividend
Sep 12, 20241,010.601,047.601,010.601,035.801,035.80176,195
Sep 11, 20241,041.401,044.001,023.601,037.601,027.10136,112
Sep 10, 20241,009.201,050.991,009.201,041.201,030.66226,493
Sep 9, 20241,023.001,043.601,000.681,037.601,027.10211,379
Sep 6, 20241,031.601,057.201,017.201,018.801,008.49220,500
Sep 5, 20241,050.001,079.801,035.801,045.201,034.62282,224
Sep 4, 20241,060.001,075.001,054.001,054.001,043.33297,158
Sep 3, 20241,080.001,097.001,069.201,078.801,067.88552,599
Sep 2, 20241,080.001,090.801,060.201,086.201,075.21258,348
Aug 30, 20241,080.001,093.801,060.201,079.401,068.48524,411
Aug 29, 20241,045.001,072.601,029.601,059.001,048.28531,492
Aug 28, 20241,068.601,074.801,032.001,051.001,040.36284,357
Aug 27, 20241,050.401,061.401,038.801,060.001,049.27372,980
Aug 23, 20241,069.801,069.801,034.601,054.401,043.73259,644
Aug 22, 20241,011.801,059.001,011.801,051.801,041.16273,344
Aug 21, 20241,010.201,039.001,010.001,036.201,025.71190,803
Aug 20, 20241,056.001,056.001,020.001,022.601,012.25136,292
Aug 19, 20241,022.001,034.401,022.001,031.401,020.9686,023
Aug 16, 20241,029.401,067.801,021.401,027.001,016.61170,141
Aug 15, 20241,035.001,050.401,023.141,041.801,031.26154,918
Aug 14, 2024981.901,035.00981.901,035.001,024.53151,321
Aug 13, 2024988.501,019.80988.501,008.20998.00159,929
Aug 12, 20241,014.601,039.001,004.801,006.00995.82173,877
Aug 9, 20241,017.801,018.00998.101,006.80996.6176,717
Aug 8, 20241,023.401,023.40993.401,005.80995.62423,209
Aug 7, 2024990.201,026.60990.201,024.001,013.64160,153
Aug 6, 2024986.101,020.60985.101,000.80990.67367,757
Aug 5, 20241,000.001,004.20974.60988.20978.20368,640
Aug 2, 20241,055.001,055.001,011.201,017.001,006.71498,409
Aug 1, 20241,068.201,089.601,050.001,060.401,049.67338,079
Jul 31, 20241,050.201,082.801,050.201,080.001,069.07467,298
Jul 30, 20241,030.001,070.001,030.001,065.401,054.62240,875
Jul 29, 20241,059.801,062.601,030.601,051.801,041.16177,436
Jul 26, 20241,009.601,069.80990.501,051.601,040.96269,608
Jul 25, 20241,016.801,018.00985.201,014.801,004.53372,961
Jul 24, 2024996.601,024.80996.601,015.001,004.73290,527
Jul 23, 20241,015.401,024.201,009.801,018.401,008.09120,605
Jul 22, 20241,030.001,036.201,022.201,022.201,011.86311,103
Jul 19, 20241,021.801,026.601,009.601,020.001,009.68215,674
Jul 18, 2024995.401,034.40995.401,029.401,018.98461,763
Jul 17, 20241,006.601,040.001,006.601,015.001,004.73209,268
Jul 16, 20241,006.001,035.001,000.201,035.001,024.53235,975
Jul 15, 20241,030.001,033.801,007.201,024.601,014.23196,914
Jul 12, 20241,011.201,027.401,002.001,023.801,013.44202,503
Jul 11, 2024987.001,010.40967.001,010.401,000.18301,237
Jul 10, 2024911.70974.80911.30974.80964.94409,809
Jul 9, 2024930.20958.90930.20941.50931.97398,088
Jul 8, 2024941.90972.70941.90954.10944.44382,111
Jul 5, 2024957.30968.85941.10960.00950.29440,476
Jul 4, 2024930.00950.20930.00939.00929.50444,608
Jul 3, 2024930.00941.10927.20937.50928.01290,637
Jul 2, 2024904.80928.30904.80922.70913.36250,343
Jul 1, 2024939.10950.80922.80923.90914.55298,333
Jun 28, 2024940.00962.70928.30928.30918.91192,804
Jun 27, 2024934.40955.00934.40940.20930.69444,675
Jun 26, 2024943.00962.40940.70947.20937.61344,666
Jun 25, 2024954.90959.90942.30947.50937.91287,440
Jun 24, 2024967.00973.60949.00954.00944.35430,514
Jun 21, 2024968.80968.80941.60958.20948.502,503,890
Jun 20, 2024955.00961.30920.70956.70947.02329,312
Jun 19, 2024945.00949.40935.30949.40939.79482,823
Jun 18, 2024918.70950.10918.70944.00934.45677,539
Jun 17, 2024942.00950.00932.60937.00927.52429,653
Jun 14, 2024956.00958.20932.50942.00932.47578,924
Jun 13, 2024964.30981.00959.10960.60950.88278,640
Jun 12, 2024975.00991.00956.10982.00972.06316,308
Jun 11, 2024976.50977.00956.00965.00955.23316,386
Jun 10, 2024958.20976.60958.20975.50965.63200,958
Jun 7, 20241,008.001,008.00977.70982.70972.76935,024
Jun 6, 20241,020.001,020.00990.00997.60987.50310,102
Jun 5, 20241,007.801,029.80987.701,011.401,001.17240,630
Jun 4, 2024998.001,013.80995.501,013.801,003.54262,105
Jun 3, 2024986.301,014.60986.301,014.201,003.941,475,078
May 31, 2024974.70999.50974.70993.00982.951,114,832
May 30, 2024993.00999.50969.10989.40979.391,053,683
May 29, 2024999.001,006.00969.00975.60965.73588,231
May 28, 20241,006.001,028.84990.00995.00984.93709,918
May 24, 2024990.001,025.20990.001,023.001,012.65346,500
May 23, 2024993.001,010.80974.501,008.60998.39354,383
May 22, 2024980.001,002.60955.95995.10985.03850,406
May 21, 2024980.00989.90954.84985.00975.03248,569
May 20, 2024962.10992.20962.10982.00972.06286,273
May 17, 2024961.00991.70942.50980.40970.48941,417
May 16, 2024980.00985.60975.20977.50967.61506,734
May 15, 2024964.50977.50964.05976.40966.52489,008
May 14, 2024959.90965.20947.20957.80948.1198,565
May 13, 2024975.00975.59958.70960.40950.68563,743
May 10, 2024961.40973.40944.70973.40963.55311,936
May 9, 2024930.00957.90930.00957.90948.21351,808
May 8, 2024930.00947.50921.50932.70923.26286,162
May 7, 2024920.00932.00916.00930.70921.28394,174
May 3, 2024877.00918.00877.00910.00900.79761,430
May 2, 2024912.00927.90891.40902.40893.27823,131
May 1, 2024924.40955.90924.40938.40928.90102,103
Apr 30, 2024966.30976.00946.60946.60937.02236,808
Apr 29, 2024950.00971.05950.00966.70956.92404,043
Apr 26, 2024942.70954.80938.80952.00942.37648,895
Apr 25, 2024930.00946.70930.00934.50925.04397,424
Apr 24, 2024945.00951.40939.40940.00930.492,653,873
Apr 23, 2024945.50949.30928.80944.90935.34872,785
Apr 22, 2024915.00938.80915.00933.10923.66451,147
Apr 19, 2024932.50935.00921.30926.30916.93838,171
Apr 18, 2024930.00951.30930.00940.00930.49278,168
Apr 17, 2024940.00958.20940.00942.90933.36484,215
Apr 16, 2024957.70963.50946.37949.40939.79462,024
Apr 15, 2024973.50990.20970.10975.00965.13282,883
Apr 12, 2024993.40994.90970.30971.50961.67309,095
Apr 11, 2024 26.00 Dividend
Apr 11, 2024977.00984.90965.93977.20967.31357,593
Apr 10, 2024986.301,014.40973.50998.80962.96457,203
Apr 9, 2024974.001,009.80974.00995.50959.77369,378
Apr 8, 20241,000.001,000.00984.20999.80963.92435,290
Apr 5, 2024985.10994.20980.00985.50950.13360,273
Apr 4, 2024991.001,001.20986.30995.30959.58424,113
Apr 3, 20241,000.001,000.00974.30988.60953.12543,630
Apr 2, 20241,026.601,026.60975.20986.20950.81344,729
Mar 28, 2024990.001,005.20988.801,002.20966.23285,053
Mar 27, 20241,013.401,014.80988.50988.50953.03466,958
Mar 26, 2024987.101,008.00982.801,008.00971.83544,759
Mar 25, 2024992.00993.50980.40991.80956.21643,818
Mar 22, 2024999.901,002.80987.70993.90958.23278,180
Mar 21, 2024998.70998.70985.00993.80958.14407,252
Mar 20, 2024975.00984.10973.30977.00941.94315,930
Mar 19, 2024980.00982.60974.00975.00940.01303,105
Mar 18, 20241,000.001,000.00978.50978.50943.38535,843
Mar 15, 2024997.00997.00975.00987.60952.161,841,534
Mar 14, 2024985.00999.10975.00975.00940.01339,697
Mar 13, 2024998.00998.00980.00984.50949.17316,614
Mar 12, 2024995.00995.00975.10985.20949.84449,694
Mar 11, 2024980.00991.30975.10982.00946.76347,793
Mar 8, 2024979.70986.40962.40983.40948.11645,363
Mar 7, 2024963.90992.80920.00968.90934.131,205,728
Mar 6, 2024986.60990.00962.70964.70930.08692,488
Mar 5, 2024970.00988.60961.50965.00930.37427,555
Mar 4, 2024980.10990.00970.80976.60941.55471,669
Mar 1, 2024979.10985.20971.00983.00947.72316,508
Feb 29, 2024970.00987.60970.00977.30942.23734,845
Feb 28, 2024950.00968.50950.00963.80929.21421,724
Feb 27, 2024972.50999.90959.00965.80931.14361,099
Feb 26, 20241,000.001,000.00965.00965.00930.37332,169
Feb 23, 2024980.10999.40967.30978.80943.67440,230
Feb 22, 2024985.00985.00963.70977.10942.03596,548
Feb 21, 2024982.70982.70967.00968.60933.84328,252
Feb 20, 2024990.00991.38971.00977.00941.94308,113
Feb 19, 2024990.00999.79986.90989.60954.09333,710
Feb 16, 2024990.00999.90989.50989.90954.38280,809
Feb 15, 2024975.40985.00974.30982.50947.24319,493
Feb 14, 2024965.90984.20961.60969.50934.71322,641
Feb 13, 2024968.30972.30948.70951.70917.55638,039
Feb 12, 2024965.00972.50963.40968.90934.13309,584
Feb 9, 2024955.10966.50954.30962.40927.86332,368
Feb 8, 2024955.00970.60955.00955.90921.60330,665
Feb 7, 2024934.40967.90933.20956.20921.88368,013
Feb 6, 2024964.60964.60941.37953.70919.47515,059
Feb 5, 2024953.00971.10940.10946.50912.53481,941
Feb 2, 2024977.00983.60957.00969.50934.71646,319
Feb 1, 2024958.20983.10958.20972.00937.12660,994
Jan 31, 2024980.30988.30971.90971.90937.02985,798
Jan 30, 2024979.90990.80979.60980.30945.12791,817
Jan 29, 2024987.30987.30951.80976.50941.46547,142
Jan 26, 2024954.50968.30935.00968.30933.55638,736
Jan 25, 2024951.20953.80941.40952.50918.32741,740
Jan 24, 2024924.30959.90924.30945.60911.66487,331
Jan 23, 2024950.00957.00940.60940.60906.84394,317

Related Tickers

BOSN.SW Bossard Holding AG
201.50
+1.87%
 
AZ2.F Andritz AG
52.25
-0.38%
 
9932.T Sugimoto & Co., Ltd.
1,324.00
+1.77%
 
FERG.L Ferguson Enterprises Inc.
14,860.00
-1.07%
 
AZ2.SG Andritz AG
52.20
0.00%
 
FLO.L Flowtech Fluidpower plc
67.00
-0.45%
 
BUFAB.ST Bufab AB (publ)
455.00
+0.66%
 
WCC-PA WESCO International, Inc.
25.68
-0.12%
 
FNM.ST Ferronordic AB (publ)
60.40
-0.98%
 
DAE.SW Dätwyler Holding AG
136.40
-0.29%