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
25/07/2024 1,016.80p 1,018.00p 985.20p 1,014.80p 372961
24/07/2024 996.60p 1,024.80p 996.60p 1,015.00p 290527
23/07/2024 1,015.40p 1,024.20p 1,009.80p 1,018.40p 120605
22/07/2024 1,030.00p 1,036.20p 1,022.20p 1,022.20p 311103
19/07/2024 1,021.80p 1,026.60p 1,009.60p 1,020.00p 215675
18/07/2024 995.40p 1,034.40p 995.40p 1,029.40p 461764
17/07/2024 1,006.60p 1,040.00p 1,006.60p 1,015.00p 209268
16/07/2024 1,006.00p 1,035.00p 1,000.20p 1,035.00p 235637
15/07/2024 1,030.00p 1,033.80p 1,007.20p 1,024.60p 196914
12/07/2024 1,011.20p 1,027.40p 1,002.00p 1,023.80p 202503
11/07/2024 987.00p 1,010.40p 967.00p 1,010.40p 301237
10/07/2024 911.70p 974.80p 911.30p 974.80p 409809
09/07/2024 930.20p 958.90p 930.20p 941.50p 398089
08/07/2024 941.90p 972.70p 941.90p 954.10p 355539
05/07/2024 957.30p 968.85p 941.10p 960.00p 440477
04/07/2024 930.00p 950.20p 930.00p 939.00p 444609
03/07/2024 930.00p 941.10p 927.20p 937.50p 290637
02/07/2024 904.80p 928.30p 904.80p 922.70p 250344
01/07/2024 939.10p 950.80p 922.80p 923.90p 298333
28/06/2024 940.00p 962.70p 928.30p 928.30p 192804
27/06/2024 934.40p 955.00p 934.40p 940.20p 444675
26/06/2024 943.00p 962.40p 940.70p 947.20p 344666
25/06/2024 954.90p 959.90p 942.30p 947.50p 287440
24/06/2024 967.00p 973.60p 949.00p 954.00p 430514
21/06/2024 968.80p 968.80p 941.60p 958.20p 2503890
20/06/2024 955.00p 961.30p 920.70p 956.70p 329312
19/06/2024 945.00p 949.40p 935.30p 949.40p 482823
18/06/2024 918.70p 950.10p 918.70p 944.00p 677539
17/06/2024 942.00p 950.00p 932.60p 937.00p 429653
14/06/2024 956.00p 958.20p 932.50p 942.00p 578924
13/06/2024 964.30p 981.00p 959.10p 960.60p 278640
12/06/2024 975.00p 991.00p 956.10p 982.00p 313308
11/06/2024 976.50p 977.00p 956.00p 965.00p 278254
10/06/2024 958.20p 976.60p 958.20p 975.50p 200958
07/06/2024 1,008.00p 1,008.00p 977.70p 982.70p 935024
06/06/2024 1,020.00p 1,020.00p 990.00p 997.60p 310102
05/06/2024 1,007.80p 1,029.80p 987.70p 1,011.40p 240630
04/06/2024 998.00p 1,013.80p 995.50p 1,013.80p 262106
03/06/2024 986.30p 1,014.60p 986.30p 1,014.20p 1475078
31/05/2024 974.70p 999.50p 974.70p 993.00p 1114832
30/05/2024 993.00p 999.50p 969.10p 989.40p 1053684
29/05/2024 999.00p 1,006.00p 969.00p 975.60p 588232
28/05/2024 1,006.00p 1,028.84p 990.00p 995.00p 709919
24/05/2024 990.00p 1,025.20p 990.00p 1,023.00p 346501
23/05/2024 993.00p 1,010.80p 974.50p 1,008.60p 354384
22/05/2024 980.00p 1,002.60p 955.95p 995.10p 850406
21/05/2024 980.00p 989.90p 954.84p 985.00p 247894
20/05/2024 962.10p 992.20p 962.10p 982.00p 286273
17/05/2024 961.00p 991.70p 942.50p 980.40p 940632
16/05/2024 980.00p 985.60p 975.20p 977.50p 506734
15/05/2024 964.50p 977.50p 964.05p 976.40p 489009
14/05/2024 959.90p 965.20p 947.20p 957.80p 93481
13/05/2024 975.00p 975.59p 958.70p 960.40p 563744
10/05/2024 961.40p 973.40p 944.70p 973.40p 311936
09/05/2024 930.00p 957.90p 930.00p 957.90p 351808
08/05/2024 930.00p 947.50p 921.50p 932.70p 252974
07/05/2024 920.00p 932.00p 916.00p 930.70p 394175
03/05/2024 877.00p 918.00p 877.00p 910.00p 761430
02/05/2024 912.00p 928.00p 891.30p 902.40p 823131
01/05/2024 924.40p 955.90p 924.40p 938.40p 102103
30/04/2024 966.30p 980.00p 946.60p 946.60p 236808
29/04/2024 950.00p 971.05p 950.00p 966.70p 404043
26/04/2024 942.70p 954.80p 938.80p 952.00p 528084
25/04/2024 930.00p 946.70p 930.00p 934.50p 360474
24/04/2024 945.00p 951.40p 939.40p 940.00p 2534842
23/04/2024 945.50p 949.30p 928.80p 944.90p 749029
22/04/2024 915.00p 938.80p 915.00p 933.10p 353801
19/04/2024 932.50p 935.00p 921.30p 926.30p 749541
18/04/2024 930.00p 951.30p 930.00p 940.00p 238853
17/04/2024 940.00p 958.20p 940.00p 942.90p 411590
16/04/2024 957.70p 963.50p 946.37p 949.40p 357898
15/04/2024 973.50p 990.20p 970.10p 975.00p 230239
12/04/2024 993.40p 994.90p 970.30p 971.50p 247908
11/04/2024 977.00p 984.90p 965.93p 977.20p 275259
10/04/2024 986.30p 1,014.40p 973.50p 998.80p 382683
09/04/2024 974.00p 1,009.80p 974.00p 995.50p 208035
08/04/2024 1,000.00p 1,000.00p 984.20p 999.80p 333765
05/04/2024 985.10p 994.20p 980.00p 985.50p 309837
04/04/2024 991.00p 1,001.20p 986.30p 995.30p 339915
03/04/2024 1,000.00p 1,000.00p 974.30p 988.60p 468371
02/04/2024 1,026.60p 1,026.60p 975.20p 986.20p 274775
28/03/2024 990.00p 1,005.20p 988.80p 1,002.20p 222373
27/03/2024 1,013.40p 1,014.80p 988.50p 988.50p 422535
26/03/2024 987.10p 1,008.00p 982.80p 1,008.00p 524308
25/03/2024 992.00p 993.50p 980.40p 991.80p 542179
22/03/2024 999.90p 1,002.80p 987.70p 993.90p 232338
21/03/2024 998.70p 998.70p 985.00p 993.80p 357894
20/03/2024 980.00p 980.00p 975.00p 977.00p 275551
19/03/2024 980.00p 982.60p 974.00p 975.00p 235836
18/03/2024 1,000.00p 1,000.00p 978.50p 978.50p 237309
15/03/2024 997.00p 997.00p 975.00p 987.60p 786438
14/03/2024 985.00p 999.10p 975.00p 975.00p 264162
13/03/2024 998.00p 998.00p 980.00p 984.50p 288452
12/03/2024 995.00p 995.00p 975.10p 985.20p 399557
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

*Close Price adjusted for both dividends and splits