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
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
27/11/2024 940.00p 944.40p 926.30p 931.30p 845628
26/11/2024 945.00p 950.10p 938.00p 938.40p 179623
25/11/2024 953.00p 964.90p 941.90p 952.70p 453718
22/11/2024 965.70p 965.70p 942.10p 961.20p 440304
21/11/2024 930.00p 964.20p 930.00p 943.70p 472101
20/11/2024 982.70p 989.40p 942.40p 953.70p 166607
19/11/2024 974.20p 997.30p 964.90p 969.00p 234589
18/11/2024 994.00p 994.00p 965.00p 969.50p 245029
15/11/2024 930.80p 981.80p 930.80p 971.60p 1905850
14/11/2024 956.80p 967.70p 950.00p 955.00p 642114
13/11/2024 940.00p 966.00p 940.00p 950.00p 219989
12/11/2024 968.30p 1,007.20p 960.10p 960.10p 203340
11/11/2024 975.00p 998.80p 975.00p 992.10p 173238
08/11/2024 1,011.00p 1,011.00p 969.60p 972.60p 268864
07/11/2024 990.00p 994.00p 983.50p 986.40p 887765
06/11/2024 1,014.40p 1,020.60p 990.00p 992.00p 305814
05/11/2024 1,003.80p 1,012.20p 993.10p 993.10p 611584
04/11/2024 987.50p 1,030.65p 987.50p 1,009.60p 1188132
01/11/2024 1,025.60p 1,025.60p 1,003.20p 1,015.00p 224166
31/10/2024 1,040.00p 1,042.40p 992.60p 1,001.60p 297517
30/10/2024 979.00p 1,060.00p 979.00p 1,043.20p 334014
29/10/2024 1,018.00p 1,018.00p 992.90p 999.50p 128877
28/10/2024 1,008.40p 1,024.20p 983.30p 1,018.20p 97940
25/10/2024 994.30p 1,022.80p 994.30p 1,008.40p 302703
24/10/2024 1,012.00p 1,025.60p 1,010.40p 1,028.00p 141780
23/10/2024 1,049.80p 1,049.80p 1,025.80p 1,028.00p 103324
22/10/2024 1,073.40p 1,080.57p 1,039.60p 1,047.80p 182658
21/10/2024 1,036.20p 1,072.80p 1,036.20p 1,058.00p 288161
18/10/2024 1,037.40p 1,066.80p 1,037.40p 1,064.60p 172757
17/10/2024 1,078.00p 1,080.20p 1,050.40p 1,059.20p 219907
16/10/2024 1,040.00p 1,061.00p 1,040.00p 1,052.80p 340031
15/10/2024 1,047.60p 1,053.00p 1,035.40p 1,035.40p 389812
14/10/2024 1,011.40p 1,055.00p 1,011.40p 1,037.60p 734576
11/10/2024 1,035.00p 1,039.60p 1,029.00p 1,039.40p 240317
10/10/2024 1,035.60p 1,036.60p 1,028.40p 1,032.60p 159487
09/10/2024 1,020.00p 1,041.80p 1,010.40p 1,037.20p 230225
08/10/2024 1,017.80p 1,032.60p 1,010.00p 1,024.00p 237962
07/10/2024 1,040.00p 1,081.80p 1,024.60p 1,030.00p 189288
04/10/2024 1,030.00p 1,046.20p 1,027.00p 1,038.40p 506245
03/10/2024 1,032.40p 1,034.60p 1,010.00p 1,023.00p 1274046
02/10/2024 1,055.40p 1,055.40p 1,012.20p 1,012.20p 366887
01/10/2024 1,065.00p 1,065.00p 1,022.40p 1,036.40p 218360
30/09/2024 1,050.80p 1,071.20p 1,037.00p 1,040.80p 437246
27/09/2024 1,040.40p 1,062.40p 1,040.40p 1,060.40p 513134
26/09/2024 1,058.00p 1,058.40p 1,046.20p 1,052.20p 514236
25/09/2024 1,066.80p 1,066.80p 1,033.80p 1,046.40p 288881
24/09/2024 1,073.40p 1,078.80p 1,040.00p 1,040.00p 372829
23/09/2024 1,092.00p 1,092.00p 1,056.80p 1,060.60p 744444
20/09/2024 1,080.00p 1,089.80p 1,068.00p 1,068.00p 1082720
19/09/2024 1,094.00p 1,094.00p 1,072.00p 1,087.00p 654313
18/09/2024 1,078.00p 1,086.80p 1,066.00p 1,071.80p 530747
17/09/2024 1,055.20p 1,083.60p 1,055.20p 1,080.00p 290744
16/09/2024 1,047.00p 1,062.20p 1,039.31p 1,057.80p 227112
13/09/2024 1,038.80p 1,059.60p 1,038.80p 1,049.60p 293107
12/09/2024 1,010.60p 1,047.60p 1,010.60p 1,035.80p 176195
11/09/2024 1,041.40p 1,044.00p 1,023.60p 1,037.60p 136112
10/09/2024 1,009.20p 1,050.99p 1,009.20p 1,041.20p 226493
09/09/2024 1,023.00p 1,043.60p 1,000.68p 1,037.60p 211379
06/09/2024 1,031.60p 1,057.20p 1,017.20p 1,018.80p 220500
05/09/2024 1,050.00p 1,079.80p 1,035.80p 1,045.20p 282224
04/09/2024 1,060.00p 1,075.00p 1,054.00p 1,054.00p 297159
03/09/2024 1,080.00p 1,097.00p 1,069.20p 1,078.80p 552599
30/08/2024 1,080.00p 1,093.80p 1,060.20p 1,079.40p 518067
29/08/2024 1,045.00p 1,072.60p 1,029.60p 1,059.00p 531492
28/08/2024 1,068.60p 1,074.80p 1,032.00p 1,051.00p 284357
27/08/2024 1,050.40p 1,061.40p 1,038.80p 1,060.00p 372980
23/08/2024 1,069.80p 1,069.80p 1,034.60p 1,054.40p 259644
22/08/2024 1,011.80p 1,059.00p 1,011.80p 1,051.80p 273344
21/08/2024 1,010.20p 1,038.80p 1,010.00p 1,036.20p 185803
20/08/2024 1,056.00p 1,056.00p 1,020.00p 1,022.60p 136292
19/08/2024 1,022.00p 1,034.40p 1,022.00p 1,031.40p 81740
16/08/2024 1,029.40p 1,067.80p 1,021.40p 1,027.00p 170142
15/08/2024 1,035.00p 1,050.40p 1,023.14p 1,041.80p 151957
14/08/2024 981.90p 1,035.00p 981.90p 1,035.00p 151321
13/08/2024 988.50p 1,019.80p 988.50p 1,008.20p 159929
12/08/2024 1,014.60p 1,039.00p 1,004.80p 1,006.00p 173878
09/08/2024 1,017.80p 1,018.00p 998.10p 1,006.80p 76717
08/08/2024 1,023.40p 1,023.40p 993.40p 1,005.80p 423209
07/08/2024 990.20p 1,026.60p 990.20p 1,024.00p 160153
06/08/2024 986.10p 1,020.60p 985.10p 1,000.80p 367757
05/08/2024 1,000.00p 1,004.20p 974.60p 988.20p 368640
02/08/2024 1,055.00p 1,055.00p 1,011.20p 1,017.00p 498409
01/08/2024 1,068.20p 1,089.60p 1,050.00p 1,060.40p 338080
31/07/2024 1,050.20p 1,082.80p 1,050.20p 1,080.00p 467299
30/07/2024 1,030.00p 1,070.00p 1,030.00p 1,065.40p 240875
29/07/2024 1,059.80p 1,062.60p 1,030.60p 1,051.80p 177437
26/07/2024 1,009.60p 1,069.80p 990.50p 1,051.60p 257739
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

*Close Price adjusted for both dividends and splits