Galliford Try Holdings PLC (GFRD.L) LSE
529.00
-4(-0.75%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
529.00
-4(-0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 536.25 | 529 | 529 | 543 | 526 | 212,034 |
| March 12, 2026 | 544 | 533 | 533 | 544 | 533 | 174,898 |
| March 11, 2026 | 551 | 549 | 549 | 557 | 544 | 245,303 |
| March 10, 2026 | 554 | 551 | 551 | 557 | 542 | 164,768 |
| March 09, 2026 | 555 | 534 | 534 | 555 | 525 | 206,684 |
| March 06, 2026 | 558 | 544 | 544 | 558 | 538 | 193,543 |
| March 05, 2026 | 578 | 553 | 553 | 578 | 551 | 180,296 |
| March 04, 2026 | 552 | 572 | 572 | 578 | 535 | 826,766 |
| March 03, 2026 | 548 | 533 | 533 | 548 | 520 | 250,643 |
| March 02, 2026 | 546 | 539 | 539 | 548 | 536 | 180,618 |
| February 27, 2026 | 549.66 | 549 | 549 | 554 | 540 | 213,680 |
| February 26, 2026 | 553 | 546 | 546 | 555 | 544.59 | 130,829 |
| February 25, 2026 | 560 | 552 | 552 | 568 | 548 | 153,183 |
| February 24, 2026 | 585 | 558 | 558 | 585 | 557 | 196,888 |
| February 23, 2026 | 585 | 565 | 565 | 585 | 564 | 130,334 |
| February 20, 2026 | 574 | 577 | 0 | 582 | 566 | 409,060 |
| February 19, 2026 | 571 | 568 | 0 | 574 | 565 | 86,106 |
| February 18, 2026 | 574 | 571 | 0 | 574 | 550 | 434,104 |
| February 17, 2026 | 563 | 565 | 0 | 565 | 554 | 130,341 |
| February 16, 2026 | 564 | 563 | 0 | 576 | 556 | 305,021 |
| February 13, 2026 | 560 | 566 | 0 | 566 | 547 | 198,257 |
| February 12, 2026 | 536 | 551 | 0 | 557 | 529 | 789,126 |
| February 11, 2026 | 521 | 534 | 0 | 536 | 521 | 574,673 |
| February 10, 2026 | 543 | 535 | 0 | 543 | 521 | 413,070 |
| February 09, 2026 | 517 | 536 | 0 | 542 | 517 | 167,870 |
| February 06, 2026 | 517 | 531 | 0 | 531 | 517 | 202,509 |
| February 05, 2026 | 531.3 | 522 | 0 | 533 | 520 | 121,843 |
| February 04, 2026 | 538 | 530 | 0 | 538 | 528.63 | 258,081 |
| February 03, 2026 | 524 | 533 | 0 | 546 | 524 | 195,576 |
| February 02, 2026 | 525 | 538 | 0 | 538 | 520 | 228,029 |
| January 30, 2026 | 537 | 524 | 0 | 537 | 524 | 186,395 |
| January 29, 2026 | 536 | 530 | 0 | 539.99 | 530 | 150,686 |
| January 28, 2026 | 540 | 533 | 0 | 543 | 533 | 221,516 |
| January 27, 2026 | 537 | 537 | 0 | 537 | 526 | 247,935 |
| January 26, 2026 | 549 | 535 | 0 | 549 | 531 | 819,142 |
| January 23, 2026 | 530 | 534 | 0 | 543 | 527 | 242,999 |
| January 22, 2026 | 538.69 | 541 | 0 | 545 | 535 | 157,124 |
| January 21, 2026 | 540 | 535 | 0 | 541 | 531.25 | 278,965 |
| January 20, 2026 | 532.4 | 523 | 0 | 539 | 517 | 178,852 |
| January 19, 2026 | 521 | 534 | 0 | 538 | 521 | 119,196 |
| January 16, 2026 | 522.2 | 532 | 0 | 540 | 516 | 312,276 |
| January 15, 2026 | 529 | 529 | 0 | 529.37 | 524 | 137,721 |
| January 14, 2026 | 516 | 526 | 0 | 529 | 516 | 113,636 |
| January 13, 2026 | 541 | 529 | 0 | 548 | 525 | 199,877 |
| January 12, 2026 | 534 | 546 | 0 | 550 | 534 | 186,073 |
| January 09, 2026 | 540 | 540 | 0 | 547 | 529 | 578,050 |
| January 08, 2026 | 534 | 541 | 0 | 541 | 513 | 641,261 |
| January 07, 2026 | 506 | 529 | 0 | 531 | 506 | 205,779 |
| January 06, 2026 | 529 | 522 | 0 | 530 | 518 | 149,291 |
| January 05, 2026 | 514 | 519 | 0 | 519 | 505 | 302,651 |
| January 02, 2026 | 535 | 512 | 0 | 535 | 508 | 117,125 |
| December 31, 2025 | 535 | 520 | 0 | 535 | 516 | 16,445 |
| December 30, 2025 | 520 | 521 | 0 | 524 | 512 | 68,363 |
| December 29, 2025 | 525 | 517 | 0 | 525.85 | 513 | 89,896 |
| December 24, 2025 | 511 | 520 | 0 | 528 | 511 | 26,917 |
| December 23, 2025 | 526.06 | 525 | 0 | 530 | 512 | 107,816 |
| December 22, 2025 | 526.8 | 528 | 0 | 530 | 514 | 102,024 |
| December 19, 2025 | 528 | 523 | 0 | 528 | 517 | 227,799 |
| December 18, 2025 | 518 | 526 | 0 | 534 | 518 | 274,783 |
| December 17, 2025 | 514.95 | 520 | 0 | 529 | 511 | 162,966 |