Grafton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,301.00 | 1,349.00 | 1,301.00 | 1,345.00 | 1,108.32 | 259,491 |
| 2021-10-25 | 1,340.00 | 1,340.00 | 1,311.00 | 1,329.00 | 1,095.13 | 240,066 |
| 2021-10-22 | 1,266.00 | 1,328.00 | 1,266.00 | 1,312.00 | 1,081.13 | 302,321 |
| 2021-10-21 | 1,280.00 | 1,302.00 | 1,280.00 | 1,295.00 | 1,067.12 | 157,465 |
| 2021-10-20 | 1,337.00 | 1,337.00 | 1,288.00 | 1,300.00 | 1,071.24 | 651,570 |
| 2021-10-19 | 1,301.00 | 1,316.00 | 1,298.00 | 1,305.00 | 1,075.36 | 348,796 |
| 2021-10-18 | 1,316.00 | 1,318.00 | 1,300.00 | 1,311.00 | 1,080.30 | 1,263,900 |
| 2021-10-15 | 1,325.00 | 1,325.00 | 1,310.00 | 1,321.00 | 1,088.54 | 324,739 |
| 2021-10-14 | 1,291.00 | 1,313.00 | 1,280.00 | 1,310.00 | 1,079.48 | 435,454 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1100 GBP |
| 2026-04-23 | 0.2700 GBP |
| 2025-09-11 | 0.1075 GBP |
| 2025-04-17 | 0.2650 GBP |
| 2024-09-12 | 0.1050 GBP |
| 2024-04-11 | 0.2600 GBP |
| 2023-09-21 | 0.1000 GBP |
| 2023-04-13 | 0.2375 GBP |
| 2022-09-08 | 0.0925 GBP |
| 2022-04-07 | 0.2200 GBP |
| 2021-09-02 | 0.0850 GBP |
| 2021-04-08 | 0.1450 GBP |
| 2021-01-28 | 0.1250 GBP |
| 2020-03-05 | 0.1250 GBP |
| 2019-09-26 | 0.0650 GBP |
| 2019-03-07 | 0.1200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.