Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,714.32 -967.08 (-1.57%) CMC Crypto 200
1,265.93 -17.90 (-1.39%)
Grafton Group plc (GFTU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 940.00 | 962.70 | 928.30 | 928.30 | 928.30 | 192,804 |
| 27 Jun 2024 | 934.40 | 955.00 | 934.40 | 940.20 | 940.20 | 444,675 |
| 26 Jun 2024 | 943.00 | 962.40 | 940.70 | 947.20 | 947.20 | 344,666 |
| 25 Jun 2024 | 954.90 | 959.90 | 942.30 | 947.50 | 947.50 | 287,440 |
| 24 Jun 2024 | 967.00 | 973.60 | 949.00 | 954.00 | 954.00 | 430,514 |
| 21 Jun 2024 | 968.80 | 968.80 | 941.60 | 958.20 | 958.20 | 2,503,890 |
| 20 Jun 2024 | 955.00 | 961.30 | 920.70 | 956.70 | 956.70 | 329,312 |
| 19 Jun 2024 | 945.00 | 949.40 | 935.30 | 949.40 | 949.40 | 482,823 |
| 18 Jun 2024 | 918.70 | 950.10 | 918.70 | 944.00 | 944.00 | 677,539 |
| 17 Jun 2024 | 942.00 | 950.00 | 932.60 | 937.00 | 937.00 | 429,653 |
| 14 Jun 2024 | 956.00 | 958.20 | 932.50 | 942.00 | 942.00 | 578,924 |
| 13 Jun 2024 | 964.30 | 981.00 | 959.10 | 960.60 | 960.60 | 278,640 |
| 12 Jun 2024 | 975.00 | 991.00 | 956.10 | 982.00 | 982.00 | 316,308 |
| 11 Jun 2024 | 976.50 | 977.00 | 956.00 | 965.00 | 965.00 | 316,386 |
| 10 Jun 2024 | 958.20 | 976.60 | 958.20 | 975.50 | 975.50 | 200,958 |
| 07 Jun 2024 | 1,008.00 | 1,008.00 | 977.70 | 982.70 | 982.70 | 935,024 |
| 06 Jun 2024 | 1,020.00 | 1,020.00 | 990.00 | 997.60 | 997.60 | 310,102 |
| 05 Jun 2024 | 1,007.80 | 1,029.80 | 987.70 | 1,011.40 | 1,011.40 | 240,630 |
| 04 Jun 2024 | 998.00 | 1,013.80 | 995.50 | 1,013.80 | 1,013.80 | 262,105 |
| 03 Jun 2024 | 986.30 | 1,014.60 | 986.30 | 1,014.20 | 1,014.20 | 1,475,078 |
| 31 May 2024 | 974.70 | 999.50 | 974.70 | 993.00 | 993.00 | 1,114,832 |
| 30 May 2024 | 993.00 | 999.50 | 969.10 | 989.40 | 989.40 | 1,053,683 |
| 29 May 2024 | 999.00 | 1,006.00 | 969.00 | 975.60 | 975.60 | 588,231 |
| 28 May 2024 | 1,006.00 | 1,028.84 | 990.00 | 995.00 | 995.00 | 709,918 |
| 24 May 2024 | 990.00 | 1,025.20 | 990.00 | 1,023.00 | 1,023.00 | 346,500 |
| 23 May 2024 | 993.00 | 1,010.80 | 974.50 | 1,008.60 | 1,008.60 | 354,383 |
| 22 May 2024 | 980.00 | 1,002.60 | 955.95 | 995.10 | 995.10 | 850,406 |
| 21 May 2024 | 980.00 | 989.90 | 954.84 | 985.00 | 985.00 | 248,569 |
| 20 May 2024 | 962.10 | 992.20 | 962.10 | 982.00 | 982.00 | 286,273 |
| 17 May 2024 | 961.00 | 991.70 | 942.50 | 980.40 | 980.40 | 941,417 |
| 16 May 2024 | 980.00 | 985.60 | 975.20 | 977.50 | 977.50 | 506,734 |
| 15 May 2024 | 964.50 | 977.50 | 964.05 | 976.40 | 976.40 | 489,008 |
| 14 May 2024 | 959.90 | 965.20 | 947.20 | 957.80 | 957.80 | 98,565 |
| 13 May 2024 | 975.00 | 975.59 | 958.70 | 960.40 | 960.40 | 563,743 |
| 10 May 2024 | 961.40 | 973.40 | 944.70 | 973.40 | 973.40 | 311,936 |
| 09 May 2024 | 930.00 | 957.90 | 930.00 | 957.90 | 957.90 | 351,808 |
| 08 May 2024 | 930.00 | 947.50 | 921.50 | 932.70 | 932.70 | 286,162 |
| 07 May 2024 | 920.00 | 932.00 | 916.00 | 930.70 | 930.70 | 394,174 |
| 03 May 2024 | 877.00 | 918.00 | 877.00 | 910.00 | 910.00 | 761,430 |
| 02 May 2024 | 912.00 | 927.90 | 891.40 | 902.40 | 902.40 | 823,131 |
| 01 May 2024 | 924.40 | 955.90 | 924.40 | 938.40 | 938.40 | 102,103 |
| 30 Apr 2024 | 966.30 | 976.00 | 946.60 | 946.60 | 946.60 | 236,808 |
| 29 Apr 2024 | 950.00 | 971.05 | 950.00 | 966.70 | 966.70 | 404,043 |
| 26 Apr 2024 | 942.70 | 954.80 | 938.80 | 952.00 | 952.00 | 648,895 |
| 25 Apr 2024 | 930.00 | 946.70 | 930.00 | 934.50 | 934.50 | 397,424 |
| 24 Apr 2024 | 945.00 | 951.40 | 939.40 | 940.00 | 940.00 | 2,653,873 |
| 23 Apr 2024 | 945.50 | 949.30 | 928.80 | 944.90 | 944.90 | 872,785 |
| 22 Apr 2024 | 915.00 | 938.80 | 915.00 | 933.10 | 933.10 | 451,147 |
| 19 Apr 2024 | 932.50 | 935.00 | 921.30 | 926.30 | 926.30 | 838,171 |
| 18 Apr 2024 | 930.00 | 951.30 | 930.00 | 940.00 | 940.00 | 278,168 |
| 17 Apr 2024 | 940.00 | 958.20 | 940.00 | 942.90 | 942.90 | 484,215 |
| 16 Apr 2024 | 957.70 | 963.50 | 946.37 | 949.40 | 949.40 | 462,024 |
| 15 Apr 2024 | 973.50 | 990.20 | 970.10 | 975.00 | 975.00 | 282,883 |
| 12 Apr 2024 | 993.40 | 994.90 | 970.30 | 971.50 | 971.50 | 309,095 |
| 11 Apr 2024 | 977.00 | 984.90 | 965.93 | 977.20 | 977.20 | 357,593 |
| 11 Apr 2024 | 26 Dividend | |||||
| 10 Apr 2024 | 986.30 | 1,014.40 | 973.50 | 998.80 | 972.80 | 457,203 |
| 09 Apr 2024 | 974.00 | 1,009.80 | 974.00 | 995.50 | 969.59 | 369,378 |
| 08 Apr 2024 | 1,000.00 | 1,000.00 | 984.20 | 999.80 | 973.77 | 435,290 |
| 05 Apr 2024 | 985.10 | 994.20 | 980.00 | 985.50 | 959.85 | 360,273 |
| 04 Apr 2024 | 991.00 | 1,001.20 | 986.30 | 995.30 | 969.39 | 424,113 |
| 03 Apr 2024 | 1,000.00 | 1,000.00 | 974.30 | 988.60 | 962.87 | 543,630 |
| 02 Apr 2024 | 1,026.60 | 1,026.60 | 975.20 | 986.20 | 960.53 | 344,729 |
| 28 Mar 2024 | 990.00 | 1,005.20 | 988.80 | 1,002.20 | 976.11 | 285,053 |
| 27 Mar 2024 | 1,013.40 | 1,014.80 | 988.50 | 988.50 | 962.77 | 466,958 |
| 26 Mar 2024 | 987.10 | 1,008.00 | 982.80 | 1,008.00 | 981.76 | 544,759 |
| 25 Mar 2024 | 992.00 | 993.50 | 980.40 | 991.80 | 965.98 | 643,818 |
| 22 Mar 2024 | 999.90 | 1,002.80 | 987.70 | 993.90 | 968.03 | 278,180 |
| 21 Mar 2024 | 998.70 | 998.70 | 985.00 | 993.80 | 967.93 | 407,252 |
| 20 Mar 2024 | 975.00 | 984.10 | 973.30 | 977.00 | 951.57 | 315,930 |
| 19 Mar 2024 | 980.00 | 982.60 | 974.00 | 975.00 | 949.62 | 303,105 |
| 18 Mar 2024 | 1,000.00 | 1,000.00 | 978.50 | 978.50 | 953.03 | 535,843 |
| 15 Mar 2024 | 997.00 | 997.00 | 975.00 | 987.60 | 961.89 | 1,841,534 |
| 14 Mar 2024 | 985.00 | 999.10 | 975.00 | 975.00 | 949.62 | 339,697 |
| 13 Mar 2024 | 998.00 | 998.00 | 980.00 | 984.50 | 958.87 | 316,614 |
| 12 Mar 2024 | 995.00 | 995.00 | 975.10 | 985.20 | 959.55 | 449,694 |
| 11 Mar 2024 | 980.00 | 991.30 | 975.10 | 982.00 | 956.44 | 347,793 |
| 08 Mar 2024 | 979.70 | 986.40 | 962.40 | 983.40 | 957.80 | 645,363 |
| 07 Mar 2024 | 963.90 | 992.80 | 920.00 | 968.90 | 943.68 | 1,205,728 |
| 06 Mar 2024 | 986.60 | 990.00 | 962.70 | 964.70 | 939.59 | 692,488 |
| 05 Mar 2024 | 970.00 | 988.60 | 961.50 | 965.00 | 939.88 | 427,555 |
| 04 Mar 2024 | 980.10 | 990.00 | 970.80 | 976.60 | 951.18 | 471,669 |
| 01 Mar 2024 | 979.10 | 985.20 | 971.00 | 983.00 | 957.41 | 316,508 |
| 29 Feb 2024 | 970.00 | 987.60 | 970.00 | 977.30 | 951.86 | 734,845 |
| 28 Feb 2024 | 950.00 | 968.50 | 950.00 | 963.80 | 938.71 | 421,724 |
| 27 Feb 2024 | 972.50 | 999.90 | 959.00 | 965.80 | 940.66 | 361,099 |
| 26 Feb 2024 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 939.88 | 332,169 |
| 23 Feb 2024 | 980.10 | 999.40 | 967.30 | 978.80 | 953.32 | 440,230 |
| 22 Feb 2024 | 985.00 | 985.00 | 963.70 | 977.10 | 951.66 | 596,548 |
| 21 Feb 2024 | 982.70 | 982.70 | 967.00 | 968.60 | 943.39 | 328,252 |
| 20 Feb 2024 | 990.00 | 991.38 | 971.00 | 977.00 | 951.57 | 308,113 |
| 19 Feb 2024 | 990.00 | 999.79 | 986.90 | 989.60 | 963.84 | 333,710 |
| 16 Feb 2024 | 990.00 | 999.90 | 989.50 | 989.90 | 964.13 | 280,809 |
| 15 Feb 2024 | 975.40 | 985.00 | 974.30 | 982.50 | 956.92 | 319,493 |
| 14 Feb 2024 | 965.90 | 984.20 | 961.60 | 969.50 | 944.26 | 322,641 |
| 13 Feb 2024 | 968.30 | 972.30 | 948.70 | 951.70 | 926.93 | 638,039 |
| 12 Feb 2024 | 965.00 | 972.50 | 963.40 | 968.90 | 943.68 | 309,584 |
| 09 Feb 2024 | 955.10 | 966.50 | 954.30 | 962.40 | 937.35 | 332,368 |
| 08 Feb 2024 | 955.00 | 970.60 | 955.00 | 955.90 | 931.02 | 330,665 |
| 07 Feb 2024 | 934.40 | 967.90 | 933.20 | 956.20 | 931.31 | 368,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.