Grafton Group Ut (CDI) (GFTU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grafton Group Ut (CDI)

Date Open High Low Close* Volume
15/09/2025 896.10p 900.50p 876.50p 880.00p 456872
12/09/2025 905.00p 905.00p 878.40p 890.30p 992062
11/09/2025 895.70p 895.70p 888.20p 900.00p 473874
10/09/2025 895.70p 901.20p 886.40p 888.20p 461897
09/09/2025 880.00p 902.60p 880.00p 891.80p 637873
08/09/2025 889.00p 899.90p 881.00p 895.70p 261824
05/09/2025 867.30p 888.40p 857.00p 885.20p 297194
04/09/2025 889.00p 912.20p 862.00p 865.00p 423659
03/09/2025 854.60p 867.20p 844.20p 862.20p 505564
02/09/2025 875.00p 878.00p 852.60p 853.20p 700935
01/09/2025 870.00p 881.60p 870.00p 875.00p 382732
29/08/2025 885.80p 893.90p 870.00p 874.10p 313809
28/08/2025 872.00p 884.50p 856.20p 873.90p 130162
27/08/2025 863.50p 888.10p 863.50p 876.60p 415039
26/08/2025 892.60p 905.00p 877.10p 884.80p 640431
22/08/2025 890.00p 904.50p 890.00p 902.20p 279829
21/08/2025 880.50p 904.50p 880.50p 890.70p 138313
20/08/2025 880.50p 896.70p 880.50p 896.70p 184230
19/08/2025 890.00p 897.10p 859.00p 891.10p 207148
18/08/2025 878.00p 888.40p 868.20p 884.80p 163336
15/08/2025 865.00p 885.90p 865.00p 878.00p 386766
14/08/2025 875.00p 890.10p 875.00p 876.90p 429155
13/08/2025 872.00p 879.30p 868.60p 878.50p 219843
12/08/2025 875.00p 880.00p 866.40p 877.20p 168910
11/08/2025 876.80p 885.00p 865.50p 872.10p 114149
08/08/2025 875.00p 883.90p 875.00p 880.70p 192157
07/08/2025 880.60p 892.30p 875.50p 881.50p 204966
06/08/2025 880.30p 891.70p 875.50p 885.00p 394792
05/08/2025 892.00p 905.00p 882.70p 882.70p 368812
04/08/2025 880.10p 892.70p 880.10p 892.00p 252733
01/08/2025 883.80p 886.80p 870.60p 884.90p 337548
31/07/2025 885.00p 904.00p 865.00p 890.00p 268564
30/07/2025 884.00p 898.20p 882.40p 884.40p 210691
29/07/2025 905.00p 909.90p 889.50p 890.90p 177842
28/07/2025 924.00p 924.00p 895.60p 901.00p 101368
25/07/2025 898.30p 927.70p 898.30p 910.80p 244591
24/07/2025 910.00p 943.10p 908.44p 920.30p 566568
23/07/2025 915.00p 917.00p 899.10p 906.00p 762965
22/07/2025 910.00p 919.90p 901.00p 909.30p 163829
21/07/2025 925.00p 925.00p 908.80p 914.20p 106484
18/07/2025 915.30p 924.10p 907.50p 918.40p 112431
17/07/2025 905.10p 921.10p 900.00p 916.40p 253181
16/07/2025 903.00p 908.90p 895.88p 896.60p 181488
15/07/2025 915.00p 927.90p 903.70p 906.90p 322372
14/07/2025 916.50p 934.60p 905.60p 925.00p 369417
11/07/2025 962.90p 962.90p 909.10p 909.10p 363966
10/07/2025 950.50p 964.90p 902.90p 934.80p 1101649
09/07/2025 997.90p 1,008.60p 990.40p 995.00p 184100
08/07/2025 985.00p 1,003.60p 972.80p 1,000.00p 581557
07/07/2025 968.40p 998.80p 968.40p 982.50p 303977
04/07/2025 990.00p 1,017.40p 986.40p 994.50p 159050
03/07/2025 999.80p 1,002.60p 984.40p 999.50p 256917
02/07/2025 1,025.20p 1,025.20p 975.60p 977.90p 446569
01/07/2025 1,005.00p 1,028.20p 1,005.00p 1,019.20p 488070
30/06/2025 1,030.00p 1,034.00p 1,021.60p 1,022.00p 364909
27/06/2025 1,020.00p 1,033.00p 1,005.80p 1,025.40p 268062
26/06/2025 1,005.80p 1,016.80p 1,000.40p 1,015.60p 263028
25/06/2025 996.20p 1,011.60p 996.20p 1,002.20p 152180
24/06/2025 983.60p 1,004.80p 969.30p 994.70p 405802
23/06/2025 981.90p 989.40p 976.20p 983.60p 130768
20/06/2025 973.10p 999.30p 973.10p 987.60p 432752
19/06/2025 973.20p 1,001.00p 973.20p 979.50p 336062
18/06/2025 1,004.80p 1,004.80p 991.00p 994.10p 447887
17/06/2025 994.80p 1,011.80p 994.80p 1,003.60p 204436
16/06/2025 1,010.00p 1,018.80p 974.80p 1,009.20p 94666
13/06/2025 998.60p 1,020.00p 998.60p 1,009.20p 175542
12/06/2025 1,020.00p 1,024.40p 1,001.00p 1,021.00p 189274
11/06/2025 1,011.60p 1,032.80p 1,002.60p 1,017.00p 272062
10/06/2025 996.10p 1,027.00p 995.60p 1,020.00p 165024
09/06/2025 1,007.80p 1,017.40p 989.60p 1,012.20p 64494
06/06/2025 1,003.20p 1,015.80p 998.20p 1,011.20p 134372
05/06/2025 1,001.20p 1,009.00p 999.00p 1,004.40p 129383
04/06/2025 1,009.80p 1,012.20p 999.40p 1,009.40p 279130
03/06/2025 1,010.00p 1,010.00p 992.20p 1,005.80p 193950
02/06/2025 993.50p 1,015.80p 993.50p 1,002.60p 164099
30/05/2025 989.80p 1,023.40p 989.80p 1,010.60p 301443
29/05/2025 993.30p 1,022.00p 993.30p 1,008.40p 60449
28/05/2025 1,020.00p 1,023.80p 1,005.00p 1,012.00p 222374
27/05/2025 1,017.60p 1,023.20p 980.20p 1,013.80p 149070
23/05/2025 1,018.00p 1,018.00p 982.00p 997.80p 288018
22/05/2025 1,032.60p 1,032.60p 986.28p 1,002.00p 379536
21/05/2025 1,009.80p 1,034.00p 1,009.80p 1,013.60p 436767
20/05/2025 1,021.20p 1,035.60p 1,015.40p 1,034.20p 201164
19/05/2025 1,017.20p 1,029.80p 998.10p 1,021.20p 347114
16/05/2025 1,010.00p 1,020.00p 987.80p 1,009.40p 259735
15/05/2025 990.00p 1,011.00p 985.20p 1,005.60p 224569
14/05/2025 1,000.00p 1,001.20p 984.80p 995.00p 325674
13/05/2025 961.00p 994.00p 961.00p 993.20p 270208
12/05/2025 1,000.00p 1,008.60p 966.80p 966.80p 400348
09/05/2025 987.50p 991.90p 971.38p 987.20p 284651
08/05/2025 949.60p 1,001.00p 940.10p 986.40p 442531
07/05/2025 908.10p 945.20p 908.10p 933.20p 304257
06/05/2025 938.40p 938.40p 913.80p 937.40p 331793
02/05/2025 922.50p 938.40p 911.30p 919.70p 142913
01/05/2025 900.00p 933.90p 900.00p 929.80p 178884
30/04/2025 875.00p 907.70p 875.00p 907.70p 234760
29/04/2025 884.30p 911.10p 880.60p 899.60p 925166
28/04/2025 887.50p 902.50p 886.50p 887.30p 481572
25/04/2025 872.40p 890.10p 856.80p 888.90p 285727
24/04/2025 885.10p 891.20p 869.50p 869.50p 298916
23/04/2025 901.00p 901.50p 881.20p 891.80p 294661
22/04/2025 865.60p 891.70p 856.80p 880.30p 185612
17/04/2025 883.90p 906.30p 871.60p 884.10p 830864
16/04/2025 916.10p 916.10p 894.10p 907.60p 217773
15/04/2025 884.70p 911.60p 876.10p 911.60p 178303
14/04/2025 862.60p 884.70p 825.10p 884.70p 249939
11/04/2025 842.50p 862.60p 833.90p 849.80p 304078
10/04/2025 854.20p 887.50p 849.50p 849.50p 465568
09/04/2025 831.30p 849.80p 816.90p 825.00p 288359
08/04/2025 831.40p 861.80p 815.60p 854.80p 351764
07/04/2025 817.80p 853.50p 790.90p 813.70p 446646
04/04/2025 862.00p 873.69p 823.00p 838.60p 628326
03/04/2025 852.10p 875.10p 850.10p 866.60p 1880301
02/04/2025 869.90p 875.10p 851.40p 868.90p 173060
01/04/2025 868.70p 875.80p 859.10p 863.00p 212315
31/03/2025 859.10p 885.53p 850.20p 859.10p 265683
28/03/2025 860.00p 883.60p 850.10p 877.20p 271674
27/03/2025 852.40p 875.10p 852.40p 869.60p 497916
26/03/2025 887.00p 896.78p 868.30p 875.00p 254571
25/03/2025 869.00p 899.90p 869.00p 878.30p 310838
24/03/2025 869.00p 885.50p 869.00p 885.50p 292185
21/03/2025 885.00p 885.00p 859.70p 868.50p 826126
20/03/2025 870.80p 896.20p 870.80p 876.20p 343653
19/03/2025 895.90p 895.90p 868.90p 882.70p 307912
18/03/2025 856.10p 887.20p 856.10p 876.20p 231470
17/03/2025 877.00p 887.70p 851.30p 873.70p 239253
14/03/2025 863.90p 872.90p 845.90p 866.00p 246855
13/03/2025 862.00p 868.20p 840.20p 844.80p 444603
12/03/2025 860.00p 871.00p 852.20p 865.60p 225736
11/03/2025 866.00p 891.70p 860.30p 860.30p 433097
10/03/2025 852.40p 891.70p 852.40p 869.40p 237159
07/03/2025 840.10p 877.70p 840.10p 877.70p 646045
06/03/2025 826.00p 883.80p 815.10p 862.40p 1213953
05/03/2025 812.10p 830.00p 791.50p 822.30p 783667
04/03/2025 840.00p 841.60p 795.50p 795.50p 567406
03/03/2025 850.30p 850.40p 832.60p 838.70p 353977
28/02/2025 812.00p 839.00p 812.00p 833.60p 723485
27/02/2025 855.00p 855.00p 826.00p 826.20p 219086
26/02/2025 850.00p 869.90p 848.00p 855.40p 139244
25/02/2025 845.00p 850.70p 838.40p 842.70p 506336
24/02/2025 859.90p 866.80p 838.40p 845.00p 725746
21/02/2025 865.00p 877.10p 856.80p 857.20p 327884
20/02/2025 864.50p 885.00p 864.50p 866.00p 132334
19/02/2025 905.00p 908.00p 877.40p 877.40p 111890
18/02/2025 915.00p 920.00p 904.00p 904.40p 159084
17/02/2025 915.00p 925.10p 904.10p 911.30p 78791
14/02/2025 915.00p 929.10p 907.20p 922.60p 111383
13/02/2025 893.50p 917.00p 893.50p 913.40p 209068
12/02/2025 910.00p 920.20p 897.60p 903.90p 615387
11/02/2025 919.60p 922.50p 910.59p 910.90p 328507
10/02/2025 907.20p 930.00p 907.20p 925.90p 92551
07/02/2025 915.00p 929.00p 900.80p 909.30p 224440
06/02/2025 920.00p 930.49p 906.60p 918.60p 166191
05/02/2025 905.00p 911.60p 896.50p 911.10p 254536
04/02/2025 888.90p 913.75p 888.90p 905.40p 142703
03/02/2025 909.20p 916.10p 898.30p 916.10p 97946
31/01/2025 925.00p 934.40p 922.60p 929.70p 128762
30/01/2025 900.00p 927.00p 900.00p 922.80p 131033
29/01/2025 915.00p 924.00p 907.00p 912.80p 87034
28/01/2025 905.00p 925.00p 886.80p 914.20p 158100
27/01/2025 900.00p 910.30p 894.10p 902.80p 293775
24/01/2025 915.00p 922.60p 900.00p 903.60p 186832
23/01/2025 902.20p 913.60p 900.00p 906.70p 138668
22/01/2025 904.90p 914.20p 896.70p 905.40p 308565
21/01/2025 881.70p 912.80p 868.70p 904.20p 102142
20/01/2025 884.80p 905.00p 884.80p 900.00p 640233
17/01/2025 919.50p 919.50p 894.10p 903.70p 217365
16/01/2025 905.70p 909.70p 886.00p 902.60p 301693
15/01/2025 864.50p 905.70p 850.10p 905.70p 267624
14/01/2025 861.70p 861.80p 839.00p 850.80p 623999
13/01/2025 871.60p 871.61p 840.00p 844.40p 551661
10/01/2025 912.30p 912.30p 869.50p 875.00p 641064
09/01/2025 875.10p 896.00p 864.50p 891.10p 747803
08/01/2025 948.60p 948.60p 876.10p 876.10p 390083
07/01/2025 931.20p 949.50p 925.10p 927.40p 237387
06/01/2025 965.00p 965.00p 925.10p 955.70p 128830
03/01/2025 933.60p 962.20p 933.60p 947.00p 164243
02/01/2025 946.80p 960.20p 935.50p 954.90p 273748
31/12/2024 942.50p 962.80p 927.64p 959.70p 20872
30/12/2024 965.00p 965.00p 940.80p 947.20p 106825
27/12/2024 949.60p 968.50p 945.00p 949.10p 59136
24/12/2024 955.00p 969.70p 949.60p 957.00p 28676
23/12/2024 937.30p 959.40p 937.30p 952.20p 77459
20/12/2024 932.60p 962.22p 932.60p 961.10p 885789
19/12/2024 950.00p 957.20p 945.20p 954.70p 617397
18/12/2024 928.40p 962.60p 928.40p 962.20p 295327
17/12/2024 952.50p 959.80p 943.20p 945.10p 241999
16/12/2024 983.40p 994.10p 957.40p 957.50p 128057
13/12/2024 935.90p 971.00p 935.90p 961.70p 140673
12/12/2024 970.20p 970.20p 958.20p 959.20p 125095
11/12/2024 979.60p 979.60p 950.00p 962.90p 120273
10/12/2024 960.00p 971.40p 953.64p 957.40p 170000
09/12/2024 980.00p 982.00p 952.30p 966.80p 192443
06/12/2024 973.00p 973.00p 950.20p 964.30p 203283
05/12/2024 950.00p 952.78p 922.10p 952.70p 206001
04/12/2024 947.10p 947.10p 926.50p 935.00p 423408
03/12/2024 949.90p 949.90p 924.30p 929.10p 258694
02/12/2024 915.30p 945.40p 893.70p 930.40p 278839
29/11/2024 945.80p 947.10p 933.30p 941.70p 235401
28/11/2024 933.60p 945.00p 925.10p 942.80p 356871

*Close Price adjusted for both dividends and splits