tiprankstipranks
Trending News
More News >
Grafton (GB:GFTU)
LSE:GFTU
UK Market
Advertisement

Grafton (GFTU) Historical Prices

Compare
39 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
889.00
912.20
862.00
865.00
865.00
+0.32%
472,657
1.46
Sep 03, 2025
854.60
867.20
844.20
862.20
862.20
+1.05%
613,713
1.94
Sep 02, 2025
875.00
878.00
850.10
853.20
853.20
-2.49%
1,684,640
5.74
Sep 01, 2025
870.00
881.60
870.00
875.00
875.00
+0.10%
390,524
1.34
Aug 29, 2025
885.80
893.90
870.00
874.10
874.10
+0.02%
427,868
1.49
Aug 28, 2025
872.00
884.50
856.20
873.90
873.90
-0.31%
130,165
0.45
Aug 27, 2025
863.50
888.10
863.50
876.60
876.60
-0.93%
456,479
1.61
Aug 26, 2025
892.60
905.00
877.10
884.80
884.80
-1.93%
701,798
2.55
Aug 22, 2025
890.00
904.50
890.00
902.20
902.20
+1.29%
279,829
1.02
Aug 21, 2025
880.50
904.50
880.50
890.70
890.70
-0.67%
138,312
0.50
Aug 20, 2025
880.50
896.70
880.50
896.70
896.70
+0.63%
184,230
0.66
Aug 19, 2025
890.00
897.10
859.00
891.10
891.10
+0.71%
229,946
0.81
Aug 18, 2025
878.00
888.40
868.20
884.80
884.80
+0.77%
163,338
0.58
Aug 15, 2025
865.00
885.90
865.00
878.00
878.00
+0.13%
402,236
1.43
Aug 14, 2025
875.00
890.10
875.00
876.90
876.90
-0.18%
429,156
1.54
Aug 13, 2025
872.00
879.30
868.60
878.50
878.50
+0.15%
219,844
0.79
Aug 12, 2025
875.00
880.00
866.40
877.20
877.20
+0.58%
168,911
0.60
Aug 11, 2025
876.80
885.00
865.50
872.10
872.10
-0.98%
114,151
0.40
Aug 08, 2025
875.00
883.90
875.00
880.70
880.70
-0.09%
192,157
0.67
Aug 07, 2025
880.60
892.30
875.50
881.50
881.50
-0.40%
204,968
0.71
Aug 06, 2025
880.30
891.70
875.50
885.00
885.00
+0.26%
394,792
1.36
Aug 05, 2025
892.00
905.00
882.70
882.70
882.70
-1.04%
368,813
1.28
Aug 04, 2025
880.10
892.70
880.10
892.00
892.00
+0.80%
252,735
0.87
Aug 01, 2025
883.80
886.80
870.60
884.90
884.90
-0.57%
337,550
1.17
Jul 31, 2025
885.00
904.00
865.00
890.00
890.00
+0.63%
268,565
0.94
Jul 30, 2025
884.00
898.20
882.40
884.40
884.40
-0.73%
210,693
0.74
Jul 29, 2025
905.00
909.90
889.50
890.90
890.90
-1.12%
177,843
0.60
Jul 28, 2025
924.00
924.00
895.60
901.00
901.00
-1.08%
101,369
0.33
Jul 25, 2025
898.30
927.70
898.30
910.80
910.80
-1.03%
244,593
0.80
Jul 24, 2025
910.00
943.10
908.44
920.30
920.30
+1.58%
627,776
2.10
Jul 23, 2025
915.00
917.00
899.10
906.00
906.00
-0.36%
762,965
2.61
Jul 22, 2025
910.00
919.90
901.00
909.30
909.30
-0.54%
163,828
0.56
Jul 21, 2025
925.00
925.00
908.80
914.20
914.20
-0.46%
106,485
0.35
Jul 18, 2025
915.30
924.10
907.50
918.40
918.40
+0.22%
112,431
0.37
Jul 17, 2025
905.10
921.10
900.00
916.40
916.40
+2.21%
253,182
0.83
Jul 16, 2025
903.00
908.90
895.88
896.60
896.60
-1.14%
181,492
0.59
Jul 15, 2025
915.00
927.90
903.70
906.90
906.90
-1.96%
322,372
1.06
Jul 14, 2025
916.50
934.60
905.60
925.00
925.00
+1.75%
369,416
1.20
Jul 11, 2025
962.90
962.90
909.10
909.10
909.10
-2.75%
363,969
1.19
Jul 10, 2025
950.50
964.90
902.90
934.80
934.80
-6.05%
1,101,652
3.75
Jul 09, 2025
997.90
1,008.60
990.40
995.00
995.00
-0.50%
184,101
0.62
Jul 08, 2025
985.00
1,003.60
972.80
1,000.00
1,000.00
+1.78%
581,557
1.95
Jul 07, 2025
968.40
998.80
968.40
982.50
982.50
-1.21%
303,979
0.94
Jul 04, 2025
990.00
1,017.40
986.40
994.50
994.50
-0.50%
159,051
0.49
Jul 03, 2025
999.80
1,002.60
984.40
999.50
999.50
+2.21%
256,917
0.79
Jul 02, 2025
1,025.20
1,025.20
975.60
977.90
977.90
-4.05%
446,570
1.39
Jul 01, 2025
1,005.00
1,028.20
1,005.00
1,019.20
1,019.20
-0.27%
488,072
1.54
Jun 30, 2025
1,030.00
1,034.00
1,021.60
1,022.00
1,022.00
-0.33%
364,913
1.14
Jun 27, 2025
1,020.00
1,033.00
1,005.80
1,025.40
1,025.40
+0.96%
268,062
0.84
Jun 26, 2025
1,005.80
1,016.80
1,000.40
1,015.60
1,015.60
+1.34%
263,028
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis