UK Markets closed

Grafton Group plc Grafton Units (GFTU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
793.60+47.00 (+6.30%)
At close: 05:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022744.40795.00744.40793.60793.601,458,382
23 Jun 2022744.60764.60742.60746.60746.60720,299
22 Jun 2022780.00780.00747.00762.00762.00949,593
21 Jun 2022773.60796.90770.50771.60771.60977,504
20 Jun 2022817.00817.00768.80775.50775.50679,660
17 Jun 2022833.70836.10812.20817.30817.301,539,259
16 Jun 2022847.40864.40813.50815.50815.501,178,892
15 Jun 2022863.30880.60861.50862.50862.50867,930
14 Jun 2022890.00890.00850.20860.00860.00655,803
13 Jun 2022912.30912.30861.30868.70868.70437,705
10 Jun 2022899.60914.70890.20891.80891.80535,792
09 Jun 2022923.60924.30911.00920.80920.80644,472
08 Jun 2022936.00939.30922.90924.30924.30510,207
07 Jun 2022953.00953.00923.90936.00936.00420,495
06 Jun 2022930.00951.80930.00942.10942.101,513,434
01 Jun 2022935.80945.00923.30924.80924.80566,851
31 May 2022939.60945.80928.50937.00937.001,380,604
30 May 2022929.70967.70929.70941.70941.70728,862
27 May 2022949.90954.50942.50948.00948.00369,650
26 May 2022917.80947.20917.80942.80942.80659,375
25 May 2022901.60922.30901.60920.00920.00401,852
24 May 2022909.50921.00900.50901.20901.20777,554
23 May 2022887.20917.40887.20912.80912.80728,283
20 May 2022870.00904.30870.00877.00877.00814,301
19 May 2022886.50895.40852.30874.50874.50928,834
18 May 2022900.00929.20899.30899.30899.30470,539
17 May 2022901.00935.60901.00909.80909.80662,033
16 May 2022912.10916.90902.50910.50910.50498,379
13 May 2022912.10912.70899.20909.40909.40416,858
12 May 2022862.60900.50862.50895.30895.30519,865
11 May 2022885.00890.10872.20879.80879.801,332,344
10 May 2022885.90894.70875.59882.20882.20943,643
09 May 2022879.00880.60857.90873.30873.30502,676
06 May 2022906.80913.60866.10873.80873.801,066,751
05 May 2022964.30966.50910.10910.10910.10750,770
04 May 2022967.60972.00926.30931.00931.001,403,860
03 May 2022975.00986.70955.00969.80969.801,290,422
29 Apr 2022990.801,000.80976.51979.80979.80476,905
28 Apr 2022981.601,017.00975.00981.00981.001,950,014
27 Apr 2022998.20998.20952.50953.00953.001,231,011
26 Apr 2022990.001,004.60978.10978.30978.30792,176
25 Apr 2022997.601,011.00985.10991.50991.50741,438
22 Apr 20221,029.801,035.001,017.601,017.601,017.60211,745
21 Apr 20221,011.401,039.201,007.201,030.601,030.60741,060
20 Apr 2022995.001,016.00993.001,016.001,016.00299,160
19 Apr 20221,024.201,024.20987.97998.10998.10307,661
14 Apr 20221,001.001,003.60988.901,001.001,001.00587,030
13 Apr 2022999.901,003.82981.901,001.001,001.00366,234
12 Apr 2022988.001,016.40988.001,009.001,009.00549,555
11 Apr 20221,011.001,019.601,002.001,005.001,005.00431,539
08 Apr 2022997.801,017.80989.201,015.001,015.00522,023
07 Apr 2022985.00993.60958.80982.00982.001,306,426
06 Apr 2022990.30994.55980.70984.10984.101,953,941
05 Apr 20221,000.001,000.00981.90990.00990.001,469,142
04 Apr 20221,002.801,002.80979.60993.00993.001,965,947
01 Apr 2022988.501,001.80987.00990.80990.80547,477
31 Mar 2022990.001,004.00982.50982.50982.501,580,832
30 Mar 20221,002.001,005.25983.00987.50987.50676,425
29 Mar 2022969.001,009.00969.001,000.001,000.001,985,641
28 Mar 2022982.501,005.00982.50982.50982.50292,411
25 Mar 20221,003.001,011.00989.00990.00990.00455,879
24 Mar 20221,022.001,023.00992.001,003.001,003.00359,629
23 Mar 20221,054.001,054.001,018.001,018.001,018.00783,229
22 Mar 20221,057.001,057.001,045.001,049.001,049.001,479,439
21 Mar 20221,035.001,054.001,034.001,054.001,054.00317,559
18 Mar 20221,046.001,051.001,029.001,044.001,044.001,828,166
17 Mar 20221,040.001,052.001,023.001,041.001,041.00302,162
16 Mar 20221,020.001,044.001,010.001,038.001,038.001,549,810
15 Mar 20221,030.001,030.00981.501,007.001,007.00992,691
14 Mar 2022993.501,012.00967.501,003.001,003.00691,848
11 Mar 2022979.50989.00958.00971.50971.50744,712
10 Mar 20221,019.001,019.00962.00965.00965.00356,572
09 Mar 2022995.001,003.00975.00997.50997.501,609,156
08 Mar 2022971.001,013.00971.00975.00975.00796,319
07 Mar 20221,020.001,020.00952.00996.50996.50951,919
04 Mar 20221,028.001,034.001,001.001,001.001,001.001,152,855
03 Mar 20221,055.001,072.001,026.001,028.001,028.00668,445
02 Mar 20221,052.001,065.001,021.001,058.001,058.002,377,784
01 Mar 20221,065.001,089.001,030.001,030.001,030.00431,782
28 Feb 20221,080.001,087.001,050.001,084.001,084.001,670,134
25 Feb 20221,067.001,071.001,039.001,056.001,056.001,440,849
24 Feb 20221,042.001,088.001,030.001,034.001,034.00915,991
23 Feb 20221,086.001,094.001,061.001,071.001,071.00522,083
22 Feb 20221,068.001,094.001,057.001,078.001,078.00355,974
21 Feb 20221,081.001,094.001,064.001,081.001,081.00384,816
18 Feb 20221,039.001,074.001,039.001,074.001,074.001,191,359
17 Feb 20221,085.001,085.001,048.001,052.001,052.00512,830
16 Feb 20221,085.001,098.001,072.001,073.001,073.00483,864
15 Feb 20221,058.001,108.001,058.001,089.001,089.00364,318
14 Feb 20221,104.001,104.001,081.001,085.001,085.00441,102
11 Feb 20221,130.001,133.001,106.001,115.001,115.00427,805
10 Feb 20221,168.001,168.001,126.001,133.001,133.00728,654
09 Feb 20221,127.001,164.001,126.001,148.001,148.00562,037
08 Feb 20221,120.001,142.001,111.001,125.001,125.00171,376
07 Feb 20221,125.001,137.001,118.001,126.001,126.00295,567
04 Feb 20221,140.001,155.001,125.001,125.001,125.00236,287
03 Feb 20221,156.001,170.001,142.001,142.001,142.00273,087
02 Feb 20221,150.001,173.001,150.001,163.001,163.00550,889
01 Feb 20221,168.001,175.001,151.001,160.001,160.00456,837
31 Jan 20221,162.001,162.001,140.001,152.001,152.00745,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...