1,336.00p-21.00 (-1.55%)24 Sep 2021, 18:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Grafton Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20211340.00p1345.00p1326.00p1336.00p239,777
Sep 23, 20211375.00p1375.00p1349.00p1357.00p228,457
Sep 22, 20211341.00p1369.00p1341.00p1363.00p406,435
Sep 21, 20211335.00p1345.00p1322.00p1339.00p410,708
Sep 20, 20211333.00p1338.11p1308.00p1326.00p576,423
Sep 17, 20211410.00p1410.00p1353.00p1364.00p587,205
Sep 16, 20211374.00p1387.00p1348.44p1374.00p565,224
Sep 15, 20211364.00p1366.00p1331.75p1337.00p561,768
Sep 14, 20211399.00p1399.00p1363.00p1364.00p1,111,750
Sep 13, 20211422.00p1395.00p1382.00p1382.00p12,502
Sep 10, 20211352.00p1391.00p1352.00p1390.00p251,358
Sep 9, 20211362.00p1388.00p1355.70p1384.00p403,611
Sep 8, 20211367.00p1373.00p1351.00p1373.00p896,245
Sep 7, 20211387.00p1387.00p1356.00p1375.00p1,226,286
Sep 6, 20211392.00p1392.00p1346.00p1357.00p228,021
Sep 3, 20211356.00p1370.00p1350.00p1357.00p429,820
Sep 2, 20211360.00p1380.24p1357.00p1362.00p642,569
Sep 1, 20211425.00p1425.00p1383.00p1392.00p622,486
Aug 31, 20211400.00p1413.00p1385.00p1397.00p856,353
Aug 27, 20211378.00p1418.00p1375.45p1412.00p1,694,028
Aug 26, 20211358.00p1387.00p1356.00p1370.00p234,168
Aug 25, 20211330.00p1366.00p1313.97p1359.00p767,570
Aug 24, 20211298.00p1322.00p1297.00p1309.00p215,204
Aug 23, 20211351.00p1361.00p1302.00p1304.00p285,849
Aug 20, 20211286.00p1349.00p1286.00p1342.00p324,904
Aug 19, 20211305.00p1388.00p1301.00p1313.00p432,546
Aug 18, 20211321.00p1325.00p1314.00p1322.00p129,691
Aug 17, 20211325.00p1326.00p1310.00p1318.00p532,054
Aug 16, 20211314.00p1325.00p1310.00p1321.00p154,101
Aug 13, 20211314.00p1328.00p1310.00p1321.00p164,440
Aug 12, 20211296.00p1321.00p1296.00p1314.00p214,824
Aug 11, 20211310.00p1310.00p1286.00p1303.00p292,102
Aug 10, 20211302.00p1314.00p1287.00p1295.00p412,660
Aug 9, 20211305.00p1325.00p1294.00p1303.00p571,296
Aug 6, 20211327.00p1329.00p1307.00p1320.00p422,922
Aug 5, 20211274.00p1327.00p1274.00p1327.00p632,318
Aug 4, 20211312.00p1318.00p1303.00p1304.00p682,298
Aug 3, 20211280.00p1309.00p1273.00p1305.00p799,835
Aug 2, 20211290.00p1304.00p1277.00p1285.00p835,308
Jul 30, 20211275.00p1293.00p1265.00p1285.00p551,681
Jul 29, 20211272.00p1275.00p1259.00p1275.00p399,616
Jul 28, 20211216.00p1268.00p1216.00p1260.00p359,568
Jul 27, 20211242.00p1251.00p1226.00p1243.00p331,012
Jul 26, 20211264.00p1264.00p1230.00p1246.00p171,362
Jul 23, 20211186.00p1237.00p1186.00p1237.00p199,989
Jul 22, 20211219.00p1226.00p1209.00p1214.00p433,563
Jul 21, 20211190.00p1205.00p1165.00p1198.00p534,021
Jul 20, 20211161.00p1167.00p1147.00p1162.00p504,985
Jul 19, 20211157.00p1168.00p1132.00p1138.00p414,965
Jul 16, 20211175.00p1217.00p1175.00p1189.00p521,481
Showing 1 to 50 of 252