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
11/03/2024 980.00p 991.30p 975.10p 982.00p 237878
08/03/2024 979.70p 986.40p 962.40p 983.40p 569256
07/03/2024 963.90p 992.80p 920.00p 968.90p 950447
06/03/2024 986.60p 990.00p 962.70p 964.70p 435165
05/03/2024 970.00p 988.60p 961.50p 965.00p 347869
04/03/2024 980.10p 990.00p 970.80p 976.60p 393277
01/03/2024 979.10p 985.20p 971.00p 983.00p 214130
29/02/2024 970.00p 987.60p 970.00p 977.30p 520894
28/02/2024 950.00p 968.50p 950.00p 963.80p 300666
27/02/2024 972.50p 999.90p 959.00p 965.80p 260030
26/02/2024 1,000.00p 1,000.00p 965.00p 965.00p 302048
23/02/2024 980.10p 999.40p 967.30p 978.80p 367752
22/02/2024 985.00p 985.00p 963.70p 977.10p 526673
21/02/2024 982.70p 982.70p 967.00p 968.60p 250346
20/02/2024 990.00p 991.38p 971.00p 977.00p 244975
19/02/2024 990.00p 999.79p 986.90p 989.60p 259735
16/02/2024 990.00p 999.90p 989.50p 989.90p 232688
15/02/2024 975.40p 985.00p 974.30p 982.50p 278685
14/02/2024 965.90p 984.20p 961.60p 969.50p 260382
13/02/2024 968.30p 972.30p 948.70p 951.70p 566184
12/02/2024 965.00p 972.50p 963.40p 968.90p 259263
09/02/2024 955.10p 966.50p 954.30p 962.40p 258013
08/02/2024 955.00p 970.60p 955.00p 955.90p 279585
07/02/2024 934.40p 967.90p 933.20p 956.20p 287838
06/02/2024 964.60p 964.60p 941.37p 953.70p 420539
05/02/2024 953.00p 971.10p 940.10p 946.50p 309270
02/02/2024 977.00p 983.60p 957.00p 969.50p 449410
01/02/2024 958.20p 983.10p 958.20p 972.00p 436030
31/01/2024 980.30p 988.30p 971.90p 971.90p 820696
30/01/2024 979.90p 990.80p 979.60p 980.30p 747421
29/01/2024 987.30p 987.30p 951.80p 976.50p 494671
26/01/2024 954.50p 968.30p 935.00p 968.30p 537130
25/01/2024 951.20p 953.80p 941.40p 952.50p 640532
24/01/2024 924.30p 959.90p 924.30p 945.60p 429772
23/01/2024 950.00p 957.00p 940.60p 940.60p 264782
22/01/2024 910.00p 956.00p 910.00p 945.00p 4180719
19/01/2024 911.60p 943.74p 911.40p 916.40p 492564
18/01/2024 925.90p 936.50p 908.00p 931.00p 294188
17/01/2024 920.00p 938.90p 896.20p 903.40p 453867
16/01/2024 920.80p 936.40p 907.60p 933.10p 470814
15/01/2024 928.50p 928.50p 906.80p 916.70p 284009
12/01/2024 909.20p 912.00p 887.10p 905.00p 276578
11/01/2024 900.00p 914.00p 885.70p 889.10p 467901
10/01/2024 879.20p 897.20p 878.30p 896.00p 423420
09/01/2024 902.50p 902.50p 881.10p 886.50p 174697
08/01/2024 869.40p 896.70p 869.40p 891.90p 243524
05/01/2024 926.90p 926.90p 873.20p 886.60p 157035
04/01/2024 915.00p 915.00p 894.30p 897.80p 249831
03/01/2024 897.10p 911.60p 897.10p 903.50p 346402
02/01/2024 892.80p 917.90p 892.80p 903.90p 284099
29/12/2023 913.90p 928.50p 908.35p 911.10p 50336
28/12/2023 938.00p 938.00p 918.30p 924.10p 113388
27/12/2023 920.30p 948.00p 907.50p 937.70p 229224
22/12/2023 915.10p 937.90p 915.10p 937.90p 58460
21/12/2023 938.60p 948.00p 917.00p 934.00p 228272
20/12/2023 949.70p 950.60p 937.50p 938.40p 526271
19/12/2023 936.70p 942.00p 930.00p 938.00p 352344
18/12/2023 923.70p 948.20p 923.70p 934.50p 318565
15/12/2023 932.00p 953.60p 909.80p 933.90p 1452764
14/12/2023 879.70p 932.00p 879.70p 930.40p 545533
13/12/2023 862.30p 881.70p 861.00p 876.80p 397608
12/12/2023 848.10p 880.40p 848.10p 864.10p 219346
11/12/2023 847.80p 876.30p 847.80p 866.90p 216678
08/12/2023 856.30p 875.20p 837.70p 864.00p 265394
07/12/2023 854.70p 854.70p 825.60p 845.20p 185052
06/12/2023 839.80p 848.30p 825.00p 843.00p 524974
05/12/2023 791.40p 827.60p 791.40p 822.10p 211696
04/12/2023 822.50p 830.05p 809.30p 810.20p 207219
01/12/2023 797.80p 827.50p 797.80p 820.70p 234306
30/11/2023 793.10p 820.60p 793.10p 809.20p 1129490
29/11/2023 830.60p 830.60p 805.80p 810.90p 168387
28/11/2023 808.70p 815.00p 800.10p 809.80p 253350
27/11/2023 811.00p 821.60p 800.00p 812.70p 185080
24/11/2023 814.20p 835.10p 808.10p 810.50p 451617
23/11/2023 801.00p 818.40p 801.00p 814.20p 198965
22/11/2023 808.50p 818.20p 803.40p 811.90p 264983
21/11/2023 810.20p 821.20p 806.60p 808.00p 307171
20/11/2023 820.00p 820.30p 801.00p 815.90p 243620
17/11/2023 818.60p 818.60p 803.20p 813.30p 487779
16/11/2023 805.10p 834.40p 797.70p 798.60p 254075
15/11/2023 800.00p 834.00p 800.00p 817.20p 564713
14/11/2023 767.70p 815.80p 749.90p 803.00p 1621710
13/11/2023 795.50p 796.00p 772.40p 784.30p 337439
10/11/2023 800.00p 800.00p 775.00p 780.00p 631443
09/11/2023 780.00p 796.50p 774.00p 796.50p 255073
08/11/2023 770.00p 784.80p 749.20p 780.00p 514400
07/11/2023 753.30p 777.30p 742.70p 771.90p 276745
06/11/2023 773.40p 798.50p 767.70p 768.30p 233189
03/11/2023 804.20p 805.70p 773.50p 787.30p 315774
02/11/2023 793.00p 795.90p 769.80p 783.20p 736920
01/11/2023 761.20p 779.60p 753.80p 773.30p 182074
31/10/2023 782.90p 783.00p 752.40p 771.10p 341792
30/10/2023 778.50p 778.50p 745.80p 767.50p 488831
27/10/2023 760.40p 766.70p 739.90p 762.70p 271742
26/10/2023 737.20p 761.90p 737.20p 753.80p 298475
25/10/2023 746.30p 767.90p 745.03p 751.00p 525819
24/10/2023 764.80p 769.50p 751.60p 756.60p 422995
23/10/2023 754.00p 768.30p 749.00p 762.60p 354329
20/10/2023 776.20p 776.20p 746.80p 754.70p 309264
19/10/2023 759.70p 771.40p 746.90p 756.60p 440152
18/10/2023 776.70p 788.20p 759.70p 761.00p 478225
17/10/2023 785.40p 813.70p 781.30p 783.80p 598081
16/10/2023 784.50p 795.50p 766.00p 788.30p 368681
13/10/2023 807.90p 835.20p 780.00p 780.00p 538608
12/10/2023 831.30p 849.10p 809.00p 809.00p 501905
11/10/2023 838.60p 873.30p 820.00p 827.90p 456123
10/10/2023 864.50p 872.20p 840.10p 868.30p 537704
09/10/2023 874.60p 874.70p 840.70p 844.10p 331539
06/10/2023 875.60p 875.60p 839.30p 861.80p 1124283
05/10/2023 870.60p 870.60p 849.00p 850.00p 347163
04/10/2023 850.50p 871.30p 846.06p 850.00p 747902
03/10/2023 900.00p 900.00p 868.30p 869.90p 367043
02/10/2023 910.00p 910.00p 878.20p 878.20p 819791
29/09/2023 910.00p 914.60p 904.00p 904.00p 483200
28/09/2023 910.00p 910.00p 892.80p 901.50p 438100
27/09/2023 883.80p 903.40p 882.80p 897.60p 296048
26/09/2023 905.00p 914.40p 896.60p 902.80p 400533
25/09/2023 893.40p 901.70p 888.41p 901.70p 675746
22/09/2023 888.40p 911.60p 888.40p 897.80p 492188
21/09/2023 898.40p 926.20p 898.40p 906.50p 314924
20/09/2023 863.90p 923.30p 863.90p 918.60p 367435
19/09/2023 890.40p 898.40p 878.60p 885.80p 402291
18/09/2023 908.90p 910.00p 889.70p 894.80p 312879
15/09/2023 909.00p 948.70p 909.00p 914.10p 997366
14/09/2023 896.00p 919.70p 890.80p 919.70p 678919
13/09/2023 894.90p 904.70p 891.70p 899.60p 451636
12/09/2023 880.40p 912.50p 880.40p 901.80p 554706
11/09/2023 875.40p 903.80p 875.40p 898.00p 369181
08/09/2023 887.60p 897.40p 879.10p 887.30p 375396
07/09/2023 885.00p 892.40p 872.10p 887.40p 381445
06/09/2023 861.50p 887.60p 861.50p 883.60p 669243
05/09/2023 868.70p 887.30p 863.90p 878.60p 488842
04/09/2023 847.30p 883.50p 847.30p 868.90p 213696
01/09/2023 888.00p 888.00p 858.40p 865.50p 2356979
31/08/2023 872.70p 888.80p 839.42p 862.50p 832020
30/08/2023 860.10p 872.80p 850.40p 855.40p 435507
29/08/2023 839.20p 848.90p 829.90p 846.70p 440273
25/08/2023 805.60p 828.70p 805.60p 822.20p 192040
24/08/2023 827.00p 841.90p 822.00p 824.60p 256243
23/08/2023 837.40p 839.10p 824.10p 830.50p 234335
22/08/2023 829.90p 835.50p 814.10p 827.30p 210734
21/08/2023 814.40p 844.10p 811.90p 817.00p 292389
18/08/2023 855.30p 859.70p 818.90p 830.00p 533967
17/08/2023 895.00p 895.00p 855.40p 855.40p 332416
16/08/2023 878.50p 890.20p 871.10p 874.10p 288002
15/08/2023 877.60p 882.10p 866.30p 876.80p 321683
14/08/2023 881.20p 883.20p 873.60p 875.80p 368098
11/08/2023 892.00p 892.00p 878.00p 878.30p 238257
10/08/2023 876.30p 889.00p 871.10p 882.90p 636928
09/08/2023 892.00p 892.00p 862.40p 872.50p 883938
08/08/2023 868.00p 880.00p 868.00p 869.00p 221471
07/08/2023 880.00p 882.50p 867.00p 876.80p 253003
04/08/2023 872.90p 891.80p 872.90p 885.00p 461739
03/08/2023 864.70p 873.80p 857.80p 872.90p 260422
02/08/2023 864.60p 873.30p 856.40p 866.30p 347375
01/08/2023 865.00p 879.00p 862.61p 873.60p 491058
31/07/2023 876.80p 882.70p 873.90p 875.90p 290644
28/07/2023 899.70p 899.70p 872.00p 877.50p 845709
27/07/2023 882.60p 900.10p 882.60p 887.30p 466595
26/07/2023 895.40p 895.40p 867.90p 878.20p 324667
25/07/2023 868.00p 880.00p 864.15p 878.60p 191795
24/07/2023 865.00p 871.06p 858.60p 863.50p 431883
21/07/2023 849.60p 864.90p 848.30p 863.30p 366304
20/07/2023 892.60p 892.60p 863.50p 866.50p 380185
19/07/2023 838.00p 872.40p 832.50p 872.10p 739209
18/07/2023 808.50p 825.50p 803.84p 825.50p 440022
17/07/2023 816.20p 821.60p 804.07p 805.30p 493432
14/07/2023 795.00p 819.07p 790.40p 813.60p 588166
13/07/2023 816.00p 816.00p 787.80p 794.20p 305784
12/07/2023 784.00p 804.90p 784.00p 799.50p 379643
11/07/2023 770.00p 770.00p 753.30p 762.30p 877281
10/07/2023 748.10p 760.40p 748.10p 752.20p 826945
07/07/2023 754.80p 760.90p 740.20p 754.90p 684219
06/07/2023 767.70p 783.60p 750.50p 754.10p 552294
05/07/2023 778.50p 778.50p 765.00p 774.10p 307014
04/07/2023 795.20p 795.20p 783.40p 783.50p 621487
03/07/2023 767.30p 797.10p 767.30p 786.40p 257455
30/06/2023 760.00p 790.60p 760.00p 781.70p 551437
29/06/2023 780.30p 788.40p 770.60p 774.90p 420746
28/06/2023 760.00p 785.00p 760.00p 781.90p 865490
27/06/2023 768.40p 775.00p 763.60p 765.00p 494896
26/06/2023 764.20p 774.50p 753.46p 764.20p 704681
23/06/2023 770.30p 778.60p 765.00p 765.00p 537934
22/06/2023 791.60p 791.60p 767.00p 775.70p 548360
21/06/2023 790.90p 796.20p 781.10p 783.00p 455630
20/06/2023 814.00p 814.00p 795.40p 798.30p 557651
19/06/2023 812.00p 824.60p 812.00p 816.40p 321467
16/06/2023 825.00p 833.00p 809.50p 819.70p 890935
15/06/2023 857.80p 858.80p 839.70p 850.20p 353408
14/06/2023 880.00p 880.00p 848.41p 855.40p 780582
13/06/2023 858.50p 867.80p 855.20p 859.80p 287095
12/06/2023 870.80p 870.80p 848.50p 858.40p 229995
09/06/2023 836.90p 852.80p 836.90p 851.80p 195299
08/06/2023 851.00p 858.90p 845.90p 853.60p 315638
07/06/2023 849.10p 858.70p 846.70p 849.30p 244319
06/06/2023 855.80p 862.40p 848.30p 856.80p 336634
05/06/2023 865.00p 869.30p 852.20p 855.40p 267810
02/06/2023 827.90p 864.90p 827.90p 855.90p 443910
01/06/2023 798.20p 831.10p 798.20p 824.90p 294825
31/05/2023 849.30p 849.30p 810.80p 815.80p 1022000

*Close Price adjusted for both dividends and splits