Galliford Try Holdings PLC GFRD
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 706,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |