Galliford Try Holdings PLC GFRD
LSE · United Kingdom · Industrial Services
GBp 706.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 706.00 | 0.00% | GBp 717.00 | GBp 726.81 | GBp 688.00 | 619.63K |
| 2026-09-30 | GBp 706.00 | +2.02% | GBp 699.00 | GBp 709.00 | GBp 697.00 | 343.94K |
| 2026-09-29 | GBp 692.00 | -1.56% | GBp 709.00 | GBp 709.00 | GBp 684.00 | 245.41K |
| 2026-09-28 | GBp 703.00 | +0.72% | GBp 715.00 | GBp 717.00 | GBp 697.00 | 229.81K |
| 2026-09-25 | GBp 698.00 | -0.85% | GBp 715.00 | GBp 715.00 | GBp 693.00 | 187.05K |
| 2026-09-24 | GBp 704.00 | +0.43% | GBp 715.00 | GBp 715.00 | GBp 691.00 | 219.52K |
| 2026-09-23 | GBp 701.00 | -0.43% | GBp 686.00 | GBp 710.00 | GBp 686.00 | 786.93K |
| 2026-09-22 | GBp 704.00 | -0.56% | GBp 704.00 | GBp 710.48 | GBp 691.00 | 353.55K |
| 2026-09-21 | GBp 708.00 | +3.51% | GBp 681.00 | GBp 708.00 | GBp 681.00 | 477.33K |
| 2026-09-18 | GBp 684.00 | +5.39% | GBp 634.00 | GBp 684.00 | GBp 634.00 | 708.64K |
| 2026-09-17 | GBp 649.00 | +6.05% | GBp 629.00 | GBp 660.00 | GBp 614.22 | 754.84K |
| 2026-09-16 | GBp 612.00 | +6.99% | GBp 572.00 | GBp 615.37 | GBp 572.00 | 318.63K |
| 2026-09-15 | GBp 572.00 | +0.70% | GBp 555.00 | GBp 577.00 | GBp 555.00 | 159.02K |
| 2026-09-14 | GBp 568.00 | 0.00% | GBp 555.00 | GBp 578.00 | GBp 555.00 | 151.75K |
| 2026-09-11 | GBp 568.00 | +1.97% | GBp 558.00 | GBp 579.00 | GBp 555.00 | 198.56K |
| 2026-09-10 | GBp 557.00 | -2.96% | GBp 572.00 | GBp 579.00 | GBp 555.00 | 99.17K |
| 2026-09-09 | GBp 574.00 | -2.05% | GBp 610.00 | GBp 610.00 | GBp 574.00 | 167.46K |
| 2026-09-08 | GBp 586.00 | -1.51% | GBp 590.00 | GBp 609.00 | GBp 582.59 | 105.74K |
| 2026-09-07 | GBp 595.00 | -1.16% | GBp 615.00 | GBp 615.00 | GBp 588.00 | 76.79K |
| 2026-09-04 | GBp 602.00 | -0.66% | GBp 585.00 | GBp 609.00 | GBp 585.00 | 206.22K |
| 2026-09-03 | GBp 606.00 | +2.02% | GBp 615.00 | GBp 615.00 | GBp 589.00 | 108.84K |
| 2026-09-02 | GBp 594.00 | -1.82% | GBp 605.00 | GBp 622.00 | GBp 592.00 | 109.64K |
| 2026-09-01 | GBp 605.00 | -0.49% | GBp 606.00 | GBp 615.00 | GBp 602.00 | 473.31K |
| 2026-08-28 | GBp 608.00 | -0.98% | GBp 624.00 | GBp 624.00 | GBp 598.00 | 566.70K |
| 2026-08-27 | GBp 614.00 | -0.49% | GBp 640.00 | GBp 640.00 | GBp 610.00 | 207.00K |
| 2026-08-26 | GBp 617.00 | -1.75% | GBp 628.00 | GBp 632.00 | GBp 614.00 | 362.80K |
| 2026-08-25 | GBp 628.00 | +2.28% | GBp 595.00 | GBp 630.00 | GBp 595.00 | 159.19K |
| 2026-08-24 | GBp 614.00 | +0.99% | GBp 625.00 | GBp 625.00 | GBp 601.67 | 121.02K |
| 2026-08-21 | GBp 608.00 | 0.00% | GBp 595.00 | GBp 614.00 | GBp 595.00 | 91.91K |
| 2026-08-20 | GBp 608.00 | -1.14% | GBp 638.00 | GBp 638.00 | GBp 605.00 | 134.71K |
| 2026-08-19 | GBp 615.00 | -0.81% | GBp 616.00 | GBp 622.00 | GBp 608.00 | 104.77K |
| 2026-08-18 | GBp 620.00 | -0.64% | GBp 628.00 | GBp 628.00 | GBp 613.00 | 81.60K |
| 2026-08-17 | GBp 624.00 | -0.16% | GBp 629.00 | GBp 629.00 | GBp 612.00 | 287.77K |
| 2026-08-14 | GBp 625.00 | -0.16% | GBp 624.00 | GBp 637.00 | GBp 623.00 | 140.58K |
| 2026-08-13 | GBp 626.00 | +0.97% | GBp 625.00 | GBp 635.00 | GBp 620.78 | 428.99K |
| 2026-08-12 | GBp 620.00 | 0.00% | GBp 624.00 | GBp 632.00 | GBp 618.00 | 281.43K |
| 2026-08-11 | GBp 620.00 | +1.47% | GBp 627.00 | GBp 627.00 | GBp 607.00 | 206.37K |
| 2026-08-10 | GBp 611.00 | -1.29% | GBp 627.00 | GBp 627.00 | GBp 610.00 | 484.18K |
| 2026-08-07 | GBp 619.00 | -0.32% | GBp 618.00 | GBp 630.00 | GBp 613.00 | 391.49K |
| 2026-08-06 | GBp 621.00 | +1.31% | GBp 599.00 | GBp 624.00 | GBp 599.00 | 82.54K |
| 2026-08-05 | GBp 613.00 | +1.32% | GBp 596.00 | GBp 616.00 | GBp 596.00 | 415.61K |
| 2026-08-04 | GBp 605.00 | +1.68% | GBp 600.00 | GBp 607.00 | GBp 595.00 | 131.16K |
| 2026-08-03 | GBp 595.00 | +0.85% | GBp 611.00 | GBp 611.00 | GBp 581.00 | 353.20K |
| 2026-07-31 | GBp 590.00 | -1.67% | GBp 611.00 | GBp 611.00 | GBp 585.00 | 150.22K |
| 2026-07-30 | GBp 600.00 | 0.00% | GBp 611.00 | GBp 611.00 | GBp 596.00 | 951.56K |
| 2026-07-29 | GBp 600.00 | -2.76% | GBp 613.00 | GBp 624.00 | GBp 591.00 | 1.40M |
| 2026-07-28 | GBp 617.00 | -0.32% | GBp 622.00 | GBp 625.00 | GBp 609.42 | 411.32K |
| 2026-07-27 | GBp 619.00 | -0.64% | GBp 630.00 | GBp 632.00 | GBp 614.00 | 518.10K |
| 2026-07-24 | GBp 623.00 | +0.32% | GBp 624.00 | GBp 629.00 | GBp 619.00 | 407.04K |
| 2026-07-23 | GBp 621.00 | +0.49% | GBp 611.00 | GBp 624.00 | GBp 610.00 | 699.01K |
| 2026-07-22 | GBp 618.00 | +4.04% | GBp 600.00 | GBp 621.00 | GBp 594.84 | 1.08M |
| 2026-07-21 | GBp 594.00 | +1.02% | GBp 577.00 | GBp 603.00 | GBp 577.00 | 709.54K |
| 2026-07-20 | GBp 588.00 | +1.91% | GBp 580.00 | GBp 588.00 | GBp 572.00 | 219.18K |
| 2026-07-17 | GBp 577.00 | +1.23% | GBp 575.00 | GBp 578.10 | GBp 563.00 | 240.49K |
| 2026-07-16 | GBp 570.00 | +2.89% | GBp 546.00 | GBp 574.00 | GBp 546.00 | 550.67K |
| 2026-07-15 | GBp 554.00 | +2.59% | GBp 555.00 | GBp 580.00 | GBp 540.58 | 635.33K |
| 2026-07-14 | GBp 540.00 | -1.28% | GBp 532.00 | GBp 546.00 | GBp 531.63 | 158.32K |
| 2026-07-13 | GBp 547.00 | +1.67% | GBp 537.00 | GBp 547.00 | GBp 532.00 | 176.11K |
| 2026-07-10 | GBp 538.00 | -1.47% | GBp 540.00 | GBp 552.00 | GBp 534.00 | 84.32K |
| 2026-07-09 | GBp 546.00 | +0.55% | GBp 528.00 | GBp 552.00 | GBp 528.00 | 88.70K |
| 2026-07-08 | GBp 543.00 | -0.73% | GBp 554.00 | GBp 561.00 | GBp 527.00 | 176.97K |
| 2026-07-07 | GBp 547.00 | -1.62% | GBp 555.00 | GBp 557.00 | GBp 541.84 | 128.09K |
| 2026-07-06 | GBp 556.00 | +0.91% | GBp 545.00 | GBp 556.00 | GBp 545.00 | 96.61K |
| 2026-07-03 | GBp 551.00 | +2.61% | GBp 531.00 | GBp 551.00 | GBp 531.00 | 139.07K |
| 2026-07-02 | GBp 537.00 | -1.29% | GBp 525.00 | GBp 552.00 | GBp 525.00 | 244.75K |
| 2026-07-01 | GBp 544.00 | +3.42% | GBp 518.00 | GBp 544.00 | GBp 518.00 | 170.71K |
| 2026-06-30 | GBp 526.00 | -0.19% | GBp 527.00 | GBp 539.00 | GBp 521.00 | 163.80K |
| 2026-06-29 | GBp 527.00 | +1.15% | GBp 506.00 | GBp 527.00 | GBp 506.00 | 212.57K |
| 2026-06-26 | GBp 521.00 | 0.00% | GBp 530.00 | GBp 530.00 | GBp 514.00 | 107.27K |
| 2026-06-25 | GBp 521.00 | +1.76% | GBp 524.00 | GBp 527.00 | GBp 504.00 | 136.46K |
| 2026-06-24 | GBp 512.00 | +0.99% | GBp 510.00 | GBp 514.00 | GBp 503.00 | 960.87K |
| 2026-06-23 | GBp 507.00 | -2.87% | GBp 503.00 | GBp 521.00 | GBp 503.00 | 124.39K |
| 2026-06-22 | GBp 522.00 | 0.00% | GBp 530.00 | GBp 530.00 | GBp 507.00 | 103.50K |
| 2026-06-19 | GBp 522.00 | -0.76% | GBp 525.00 | GBp 530.00 | GBp 514.00 | 302.61K |
| 2026-06-18 | GBp 526.00 | +1.94% | GBp 525.00 | GBp 526.00 | GBp 511.00 | 148.55K |
| 2026-06-17 | GBp 516.00 | +2.79% | GBp 513.00 | GBp 516.00 | GBp 495.00 | 220.53K |
| 2026-06-16 | GBp 502.00 | -1.38% | GBp 512.00 | GBp 514.00 | GBp 502.00 | 303.61K |
| 2026-06-15 | GBp 509.00 | -1.17% | GBp 524.00 | GBp 528.00 | GBp 509.00 | 217.41K |
| 2026-06-12 | GBp 515.00 | +1.18% | GBp 496.00 | GBp 524.00 | GBp 496.00 | 214.34K |
| 2026-06-11 | GBp 509.00 | 0.00% | GBp 513.00 | GBp 514.00 | GBp 499.50 | 120.64K |
| 2026-06-10 | GBp 509.00 | +0.99% | GBp 506.00 | GBp 515.00 | GBp 496.50 | 134.39K |
| 2026-06-09 | GBp 504.00 | -1.56% | GBp 507.00 | GBp 521.00 | GBp 504.00 | 197.76K |
| 2026-06-08 | GBp 512.00 | -1.92% | GBp 515.00 | GBp 521.00 | GBp 503.53 | 192.57K |
| 2026-06-05 | GBp 522.00 | -0.57% | GBp 530.00 | GBp 535.00 | GBp 521.00 | 130.47K |
| 2026-06-04 | GBp 525.00 | +2.54% | GBp 512.00 | GBp 526.00 | GBp 509.00 | 310.82K |
| 2026-06-03 | GBp 512.00 | +0.99% | GBp 504.00 | GBp 512.00 | GBp 500.00 | 142.28K |
| 2026-06-02 | GBp 507.00 | -0.78% | GBp 512.00 | GBp 520.00 | GBp 507.00 | 392.37K |
| 2026-06-01 | GBp 511.00 | -2.11% | GBp 506.00 | GBp 526.00 | GBp 505.00 | 177.03K |
| 2026-05-29 | GBp 522.00 | +1.75% | GBp 511.00 | GBp 525.00 | GBp 509.00 | 172.39K |
| 2026-05-28 | GBp 513.00 | -1.35% | GBp 517.00 | GBp 524.00 | GBp 509.98 | 162.04K |