Grafton Group plc (GFTU.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:36AM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 930.00 | 950.20 | 930.00 | 946.60 | 946.60 | 264,645 |
| 03 jul 2024 | 930.00 | 941.10 | 927.20 | 937.50 | 937.50 | 290,637 |
| 02 jul 2024 | 904.80 | 928.30 | 904.80 | 922.70 | 922.70 | 250,343 |
| 01 jul 2024 | 939.10 | 950.80 | 922.80 | 923.90 | 923.90 | 298,333 |
| 28 jun 2024 | 940.00 | 962.70 | 928.30 | 928.30 | 928.30 | 192,804 |
| 27 jun 2024 | 934.40 | 955.00 | 934.40 | 940.20 | 940.20 | 444,675 |
| 26 jun 2024 | 943.00 | 962.40 | 940.70 | 947.20 | 947.20 | 344,666 |
| 25 jun 2024 | 954.90 | 959.90 | 942.30 | 947.50 | 947.50 | 287,440 |
| 24 jun 2024 | 967.00 | 973.60 | 949.00 | 954.00 | 954.00 | 430,514 |
| 21 jun 2024 | 968.80 | 968.80 | 941.60 | 958.20 | 958.20 | 2,503,890 |
| 20 jun 2024 | 955.00 | 961.30 | 920.70 | 956.70 | 956.70 | 329,312 |
| 19 jun 2024 | 945.00 | 949.40 | 935.30 | 949.40 | 949.40 | 482,823 |
| 18 jun 2024 | 918.70 | 950.10 | 918.70 | 944.00 | 944.00 | 677,539 |
| 17 jun 2024 | 942.00 | 950.00 | 932.60 | 937.00 | 937.00 | 429,653 |
| 14 jun 2024 | 956.00 | 958.20 | 932.50 | 942.00 | 942.00 | 578,924 |
| 13 jun 2024 | 964.30 | 981.00 | 959.10 | 960.60 | 960.60 | 278,640 |
| 12 jun 2024 | 975.00 | 991.00 | 956.10 | 982.00 | 982.00 | 316,308 |
| 11 jun 2024 | 976.50 | 977.00 | 956.00 | 965.00 | 965.00 | 316,386 |
| 10 jun 2024 | 958.20 | 976.60 | 958.20 | 975.50 | 975.50 | 200,958 |
| 07 jun 2024 | 1,008.00 | 1,008.00 | 977.70 | 982.70 | 982.70 | 935,024 |
| 06 jun 2024 | 1,020.00 | 1,020.00 | 990.00 | 997.60 | 997.60 | 310,102 |
| 05 jun 2024 | 1,007.80 | 1,029.80 | 987.70 | 1,011.40 | 1,011.40 | 240,630 |
| 04 jun 2024 | 998.00 | 1,013.80 | 995.50 | 1,013.80 | 1,013.80 | 262,105 |
| 03 jun 2024 | 986.30 | 1,014.60 | 986.30 | 1,014.20 | 1,014.20 | 1,475,078 |
| 31 may 2024 | 974.70 | 999.50 | 974.70 | 993.00 | 993.00 | 1,114,832 |
| 30 may 2024 | 993.00 | 999.50 | 969.10 | 989.40 | 989.40 | 1,053,683 |
| 29 may 2024 | 999.00 | 1,006.00 | 969.00 | 975.60 | 975.60 | 588,231 |
| 28 may 2024 | 1,006.00 | 1,028.84 | 990.00 | 995.00 | 995.00 | 709,918 |
| 24 may 2024 | 990.00 | 1,025.20 | 990.00 | 1,023.00 | 1,023.00 | 346,500 |
| 23 may 2024 | 993.00 | 1,010.80 | 974.50 | 1,008.60 | 1,008.60 | 354,383 |
| 22 may 2024 | 980.00 | 1,002.60 | 955.95 | 995.10 | 995.10 | 850,406 |
| 21 may 2024 | 980.00 | 989.90 | 954.84 | 985.00 | 985.00 | 248,569 |
| 20 may 2024 | 962.10 | 992.20 | 962.10 | 982.00 | 982.00 | 286,273 |
| 17 may 2024 | 961.00 | 991.70 | 942.50 | 980.40 | 980.40 | 941,417 |
| 16 may 2024 | 980.00 | 985.60 | 975.20 | 977.50 | 977.50 | 506,734 |
| 15 may 2024 | 964.50 | 977.50 | 964.05 | 976.40 | 976.40 | 489,008 |
| 14 may 2024 | 959.90 | 965.20 | 947.20 | 957.80 | 957.80 | 98,565 |
| 13 may 2024 | 975.00 | 975.59 | 958.70 | 960.40 | 960.40 | 563,743 |
| 10 may 2024 | 961.40 | 973.40 | 944.70 | 973.40 | 973.40 | 311,936 |
| 09 may 2024 | 930.00 | 957.90 | 930.00 | 957.90 | 957.90 | 351,808 |
| 08 may 2024 | 930.00 | 947.50 | 921.50 | 932.70 | 932.70 | 286,162 |
| 07 may 2024 | 920.00 | 932.00 | 916.00 | 930.70 | 930.70 | 394,174 |
| 03 may 2024 | 877.00 | 918.00 | 877.00 | 910.00 | 910.00 | 761,430 |
| 02 may 2024 | 912.00 | 927.90 | 891.40 | 902.40 | 902.40 | 823,131 |
| 01 may 2024 | 924.40 | 955.90 | 924.40 | 938.40 | 938.40 | 102,103 |
| 30 abr 2024 | 966.30 | 976.00 | 946.60 | 946.60 | 946.60 | 236,808 |
| 29 abr 2024 | 950.00 | 971.05 | 950.00 | 966.70 | 966.70 | 404,043 |
| 26 abr 2024 | 942.70 | 954.80 | 938.80 | 952.00 | 952.00 | 648,895 |
| 25 abr 2024 | 930.00 | 946.70 | 930.00 | 934.50 | 934.50 | 397,424 |
| 24 abr 2024 | 945.00 | 951.40 | 939.40 | 940.00 | 940.00 | 2,653,873 |
| 23 abr 2024 | 945.50 | 949.30 | 928.80 | 944.90 | 944.90 | 872,785 |
| 22 abr 2024 | 915.00 | 938.80 | 915.00 | 933.10 | 933.10 | 451,147 |
| 19 abr 2024 | 932.50 | 935.00 | 921.30 | 926.30 | 926.30 | 838,171 |
| 18 abr 2024 | 930.00 | 951.30 | 930.00 | 940.00 | 940.00 | 278,168 |
| 17 abr 2024 | 940.00 | 958.20 | 940.00 | 942.90 | 942.90 | 484,215 |
| 16 abr 2024 | 957.70 | 963.50 | 946.37 | 949.40 | 949.40 | 462,024 |
| 15 abr 2024 | 973.50 | 990.20 | 970.10 | 975.00 | 975.00 | 282,883 |
| 12 abr 2024 | 993.40 | 994.90 | 970.30 | 971.50 | 971.50 | 309,095 |
| 11 abr 2024 | 977.00 | 984.90 | 965.93 | 977.20 | 977.20 | 357,593 |
| 11 abr 2024 | 26 Dividendo | |||||
| 10 abr 2024 | 986.30 | 1,014.40 | 973.50 | 998.80 | 972.80 | 457,203 |
| 09 abr 2024 | 974.00 | 1,009.80 | 974.00 | 995.50 | 969.59 | 369,378 |
| 08 abr 2024 | 1,000.00 | 1,000.00 | 984.20 | 999.80 | 973.77 | 435,290 |
| 05 abr 2024 | 985.10 | 994.20 | 980.00 | 985.50 | 959.85 | 360,273 |
| 04 abr 2024 | 991.00 | 1,001.20 | 986.30 | 995.30 | 969.39 | 424,113 |
| 03 abr 2024 | 1,000.00 | 1,000.00 | 974.30 | 988.60 | 962.87 | 543,630 |
| 02 abr 2024 | 1,026.60 | 1,026.60 | 975.20 | 986.20 | 960.53 | 344,729 |
| 28 mar 2024 | 990.00 | 1,005.20 | 988.80 | 1,002.20 | 976.11 | 285,053 |
| 27 mar 2024 | 1,013.40 | 1,014.80 | 988.50 | 988.50 | 962.77 | 466,958 |
| 26 mar 2024 | 987.10 | 1,008.00 | 982.80 | 1,008.00 | 981.76 | 544,759 |
| 25 mar 2024 | 992.00 | 993.50 | 980.40 | 991.80 | 965.98 | 643,818 |
| 22 mar 2024 | 999.90 | 1,002.80 | 987.70 | 993.90 | 968.03 | 278,180 |
| 21 mar 2024 | 998.70 | 998.70 | 985.00 | 993.80 | 967.93 | 407,252 |
| 20 mar 2024 | 975.00 | 984.10 | 973.30 | 977.00 | 951.57 | 315,930 |
| 19 mar 2024 | 980.00 | 982.60 | 974.00 | 975.00 | 949.62 | 303,105 |
| 18 mar 2024 | 1,000.00 | 1,000.00 | 978.50 | 978.50 | 953.03 | 535,843 |
| 15 mar 2024 | 997.00 | 997.00 | 975.00 | 987.60 | 961.89 | 1,841,534 |
| 14 mar 2024 | 985.00 | 999.10 | 975.00 | 975.00 | 949.62 | 339,697 |
| 13 mar 2024 | 998.00 | 998.00 | 980.00 | 984.50 | 958.87 | 316,614 |
| 12 mar 2024 | 995.00 | 995.00 | 975.10 | 985.20 | 959.55 | 449,694 |
| 11 mar 2024 | 980.00 | 991.30 | 975.10 | 982.00 | 956.44 | 347,793 |
| 08 mar 2024 | 979.70 | 986.40 | 962.40 | 983.40 | 957.80 | 645,363 |
| 07 mar 2024 | 963.90 | 992.80 | 920.00 | 968.90 | 943.68 | 1,205,728 |
| 06 mar 2024 | 986.60 | 990.00 | 962.70 | 964.70 | 939.59 | 692,488 |
| 05 mar 2024 | 970.00 | 988.60 | 961.50 | 965.00 | 939.88 | 427,555 |
| 04 mar 2024 | 980.10 | 990.00 | 970.80 | 976.60 | 951.18 | 471,669 |
| 01 mar 2024 | 979.10 | 985.20 | 971.00 | 983.00 | 957.41 | 316,508 |
| 29 feb 2024 | 970.00 | 987.60 | 970.00 | 977.30 | 951.86 | 734,845 |
| 28 feb 2024 | 950.00 | 968.50 | 950.00 | 963.80 | 938.71 | 421,724 |
| 27 feb 2024 | 972.50 | 999.90 | 959.00 | 965.80 | 940.66 | 361,099 |
| 26 feb 2024 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 939.88 | 332,169 |
| 23 feb 2024 | 980.10 | 999.40 | 967.30 | 978.80 | 953.32 | 440,230 |
| 22 feb 2024 | 985.00 | 985.00 | 963.70 | 977.10 | 951.66 | 596,548 |
| 21 feb 2024 | 982.70 | 982.70 | 967.00 | 968.60 | 943.39 | 328,252 |
| 20 feb 2024 | 990.00 | 991.38 | 971.00 | 977.00 | 951.57 | 308,113 |
| 19 feb 2024 | 990.00 | 999.79 | 986.90 | 989.60 | 963.84 | 333,710 |
| 16 feb 2024 | 990.00 | 999.90 | 989.50 | 989.90 | 964.13 | 280,809 |
| 15 feb 2024 | 975.40 | 985.00 | 974.30 | 982.50 | 956.92 | 319,493 |
| 14 feb 2024 | 965.90 | 984.20 | 961.60 | 969.50 | 944.26 | 322,641 |
| 13 feb 2024 | 968.30 | 972.30 | 948.70 | 951.70 | 926.93 | 638,039 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.