1,169.00p-9.00 (-0.76%)25 Jun 2021, 14:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Grafton Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 24, 20211177.00p1199.00p1177.00p1178.00p471,331
Jun 23, 20211178.00p1201.00p1177.00p1183.00p287,988
Jun 22, 20211152.00p1197.00p1143.00p1186.00p674,960
Jun 21, 20211060.00p1132.00p1060.00p1125.00p615,849
Jun 18, 20211134.00p1134.00p1087.00p1089.00p768,880
Jun 17, 20211100.00p1127.00p1100.00p1122.00p374,800
Jun 16, 20211130.00p1152.00p1122.00p1126.00p547,487
Jun 15, 20211107.00p1140.00p1107.00p1135.00p771,358
Jun 14, 20211145.00p1156.00p1133.00p1135.00p410,262
Jun 11, 20211150.00p1165.00p1146.68p1150.00p271,787
Jun 10, 20211140.00p1163.94p1140.00p1147.00p320,942
Jun 9, 20211159.00p1188.00p1159.00p1166.00p271,639
Jun 8, 20211199.00p1200.00p1183.00p1185.00p320,962
Jun 7, 20211157.00p1198.00p1157.00p1193.00p190,518
Jun 4, 20211216.00p1216.00p1180.00p1183.00p189,476
Jun 3, 20211189.00p1201.00p1184.00p1192.00p258,986
Jun 2, 20211200.00p1208.00p1183.00p1203.00p310,770
Jun 1, 20211181.00p1210.00p1180.00p1210.00p395,470
May 28, 20211193.00p1205.53p1176.00p1176.00p1,763,279
May 27, 20211226.00p1226.00p1183.00p1188.00p712,591
May 26, 20211166.00p1197.00p1166.00p1195.00p423,169
May 25, 20211156.00p1188.00p1156.00p1174.00p230,846
May 24, 20211185.00p1205.00p1181.00p1181.00p161,218
May 21, 20211188.00p1205.00p1181.00p1195.00p333,193
May 20, 20211197.00p1197.00p1171.00p1194.00p222,612
May 19, 20211159.00p1171.00p1152.00p1170.00p246,080
May 18, 20211188.00p1189.06p1157.00p1170.00p285,612
May 17, 20211163.00p1198.00p1163.00p1170.00p234,439
May 14, 20211210.00p1215.00p1186.00p1195.00p270,769
May 13, 20211186.00p1208.00p1178.00p1205.00p707,973
May 12, 20211219.00p1229.00p1196.00p1196.00p923,356
May 11, 20211222.00p1247.00p1204.00p1216.00p774,619
May 10, 20211262.00p1278.00p1223.00p1242.00p556,722
May 7, 20211235.00p1260.00p1230.35p1250.00p308,385
May 6, 20211176.00p1232.00p1176.00p1229.00p707,894
May 5, 20211217.00p1217.00p1192.00p1205.00p320,645
May 4, 20211201.00p1202.00p1187.00p1187.00p1,148,001
Apr 30, 20211185.00p1206.00p1185.00p1193.00p766,516
Apr 29, 20211212.00p1220.00p1186.00p1192.00p805,192
Apr 28, 20211170.00p1223.00p1154.00p1216.00p898,163
Apr 27, 20211073.00p1094.00p1073.00p1088.00p402,513
Apr 26, 20211085.00p1094.00p1076.00p1094.00p264,266
Apr 23, 20211068.00p1085.00p1057.00p1085.00p628,035
Apr 22, 20211065.00p1070.00p1046.00p1065.00p385,217
Apr 21, 20211048.00p1072.00p1035.00p1039.00p669,712
Apr 20, 20211064.00p1077.00p1047.00p1050.00p578,104
Apr 19, 20211101.00p1101.00p1067.00p1070.00p398,116
Apr 16, 20211120.00p1120.00p1078.00p1085.00p1,157,707
Apr 15, 20211080.00p1127.00p1080.00p1100.00p771,883
Apr 14, 20211058.00p1111.00p1058.00p1105.00p1,256,328
Showing 1 to 50 of 253