Galliford Try (GFRD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galliford Try

Date Open High Low Close* Volume
22/11/2024 370.00p 379.00p 366.00p 379.00p 92169
21/11/2024 371.00p 379.00p 362.00p 369.00p 148834
20/11/2024 377.00p 385.00p 367.55p 374.00p 144930
19/11/2024 384.00p 387.00p 372.00p 377.00p 59516
18/11/2024 382.00p 387.00p 374.00p 380.00p 68964
15/11/2024 371.00p 386.00p 371.00p 384.00p 96226
14/11/2024 374.00p 387.00p 372.00p 377.00p 68642
13/11/2024 378.00p 386.00p 372.00p 377.00p 89253
12/11/2024 387.00p 387.00p 373.00p 376.00p 129260
11/11/2024 383.00p 388.00p 376.00p 382.00p 94648
08/11/2024 381.00p 392.00p 374.00p 379.00p 199669
07/11/2024 386.00p 390.00p 381.00p 381.00p 494073
06/11/2024 399.00p 405.00p 393.00p 396.00p 222235
05/11/2024 398.00p 398.00p 388.00p 396.00p 209375
04/11/2024 391.00p 397.00p 390.00p 390.00p 171201
01/11/2024 397.00p 397.00p 384.00p 392.00p 539213
31/10/2024 390.00p 391.00p 380.00p 388.00p 536336
30/10/2024 380.00p 388.62p 371.00p 387.00p 706038
29/10/2024 371.00p 378.00p 366.00p 378.00p 326232
28/10/2024 368.00p 375.00p 366.00p 371.00p 253270
25/10/2024 367.00p 372.00p 361.00p 367.00p 428740
24/10/2024 361.00p 374.00p 360.00p 364.00p 450747
23/10/2024 370.00p 379.00p 362.00p 364.00p 155009
22/10/2024 367.00p 375.14p 361.82p 371.00p 257734
21/10/2024 374.00p 374.00p 361.00p 370.00p 196852
18/10/2024 366.00p 370.00p 360.00p 370.00p 180042
17/10/2024 357.00p 375.00p 356.00p 367.00p 430112
16/10/2024 353.00p 366.00p 352.00p 363.00p 308221
15/10/2024 337.00p 360.00p 334.00p 356.00p 468993
14/10/2024 329.00p 342.00p 323.00p 334.00p 259976
11/10/2024 317.00p 329.00p 309.00p 326.00p 214323
10/10/2024 315.00p 320.00p 310.00p 318.00p 132284
09/10/2024 324.00p 327.00p 316.00p 317.00p 160762
08/10/2024 326.00p 332.00p 314.00p 322.00p 258213
07/10/2024 330.00p 332.00p 322.00p 323.00p 198473
04/10/2024 329.00p 330.00p 319.00p 327.00p 235397
03/10/2024 312.00p 331.00p 307.26p 325.00p 702223
02/10/2024 308.00p 314.00p 299.84p 300.00p 183106
01/10/2024 311.00p 315.00p 305.00p 306.00p 149701
01/10/2024 311.00p 315.00p 305.00p 306.00p 149701
30/09/2024 300.00p 312.00p 300.00p 308.00p 284398
27/09/2024 300.00p 306.00p 300.00p 303.00p 75206
26/09/2024 305.00p 307.00p 300.00p 305.00p 59777
25/09/2024 295.00p 307.00p 295.00p 303.00p 172330
24/09/2024 302.00p 303.00p 298.00p 301.00p 76138
23/09/2024 295.00p 304.52p 292.00p 296.00p 201625
20/09/2024 278.00p 295.00p 276.00p 290.00p 129293
19/09/2024 288.00p 293.00p 264.00p 282.00p 362688
18/09/2024 291.00p 296.00p 288.00p 291.00p 49106
17/09/2024 290.00p 296.00p 284.00p 290.00p 95538
16/09/2024 290.00p 290.00p 284.52p 289.00p 171452
13/09/2024 292.00p 296.00p 285.00p 289.00p 152535
12/09/2024 282.00p 296.00p 282.00p 292.00p 137226
11/09/2024 290.00p 293.00p 288.00p 289.00p 35217
10/09/2024 292.00p 299.00p 281.00p 288.00p 210947
09/09/2024 288.00p 294.00p 286.00p 294.00p 158349
06/09/2024 287.00p 297.00p 287.00p 291.00p 70566
05/09/2024 296.00p 302.00p 288.00p 288.00p 92556
04/09/2024 293.00p 299.00p 288.00p 293.00p 197474
03/09/2024 303.00p 305.00p 293.00p 293.00p 121094
02/09/2024 296.00p 302.85p 293.00p 299.00p 68243
30/08/2024 292.00p 306.00p 292.00p 300.00p 95460
29/08/2024 295.00p 296.00p 285.00p 296.00p 53801
28/08/2024 295.00p 300.00p 287.00p 289.00p 129584
27/08/2024 295.00p 305.00p 293.00p 294.00p 109264
23/08/2024 294.00p 298.17p 293.00p 297.00p 49427
22/08/2024 297.00p 300.00p 294.00p 295.00p 62709
21/08/2024 301.00p 302.00p 295.00p 301.00p 88999
20/08/2024 295.00p 306.00p 294.00p 301.00p 77146
19/08/2024 297.00p 304.00p 294.00p 300.00p 63485
16/08/2024 295.00p 307.60p 294.00p 294.00p 144529
15/08/2024 292.00p 302.00p 287.70p 301.00p 77152
14/08/2024 293.00p 299.00p 288.30p 291.00p 87400
13/08/2024 292.00p 296.00p 290.00p 292.00p 61259
12/08/2024 297.00p 305.00p 293.00p 296.00p 79873
09/08/2024 296.00p 303.00p 293.00p 303.00p 80387
08/08/2024 300.00p 302.00p 295.00p 296.00p 30991
07/08/2024 298.00p 305.00p 285.00p 301.00p 123671
06/08/2024 286.00p 298.00p 285.00p 295.00p 97467
05/08/2024 298.00p 306.00p 280.56p 286.00p 245584
02/08/2024 315.00p 315.00p 298.42p 305.00p 111646
01/08/2024 307.00p 317.00p 301.00p 309.00p 84141
31/07/2024 308.00p 320.00p 302.54p 307.00p 95868
30/07/2024 309.00p 319.00p 297.90p 314.00p 113350
29/07/2024 309.00p 314.00p 299.00p 299.00p 251314
26/07/2024 302.00p 316.00p 302.00p 314.00p 78190
25/07/2024 296.00p 307.00p 292.00p 307.00p 148272
24/07/2024 297.00p 305.00p 291.15p 296.00p 146764
23/07/2024 304.00p 310.00p 299.00p 299.00p 114400
22/07/2024 310.00p 310.00p 302.00p 305.00p 107671
19/07/2024 310.00p 310.00p 301.00p 304.00p 123974
18/07/2024 304.00p 308.20p 298.00p 305.00p 220656
17/07/2024 302.00p 307.00p 299.00p 306.00p 114965
16/07/2024 307.00p 310.00p 302.00p 306.00p 192783
15/07/2024 307.00p 310.00p 298.68p 303.00p 254483
12/07/2024 296.00p 309.00p 296.00p 307.00p 586132
11/07/2024 281.00p 296.00p 276.00p 296.00p 675212
10/07/2024 278.00p 281.00p 266.00p 272.00p 233295
09/07/2024 267.00p 275.00p 266.00p 271.00p 274126
08/07/2024 259.00p 279.00p 258.00p 267.00p 283831
05/07/2024 254.00p 268.00p 253.00p 267.00p 184647
04/07/2024 248.00p 254.00p 243.00p 253.00p 77205
03/07/2024 247.00p 255.00p 240.00p 248.00p 134954
02/07/2024 244.00p 249.00p 241.00p 249.00p 212519
01/07/2024 240.00p 245.00p 238.75p 244.00p 111544
28/06/2024 242.00p 245.00p 236.00p 239.00p 102569
27/06/2024 239.00p 247.00p 236.27p 240.00p 203674
26/06/2024 245.00p 245.00p 237.00p 239.00p 100556
25/06/2024 244.00p 248.00p 242.00p 242.00p 113246
24/06/2024 246.00p 247.00p 241.00p 244.00p 156367
21/06/2024 244.00p 248.00p 237.00p 243.00p 216456
20/06/2024 233.00p 242.77p 233.00p 240.00p 282604
19/06/2024 233.00p 237.00p 233.00p 233.00p 81550
18/06/2024 234.00p 236.00p 231.00p 234.00p 172878
17/06/2024 234.00p 236.00p 232.00p 233.00p 183693
14/06/2024 236.00p 237.00p 230.00p 236.00p 261528
13/06/2024 234.00p 235.00p 231.00p 231.00p 1088768
12/06/2024 238.00p 240.00p 233.43p 235.00p 459487
11/06/2024 256.00p 256.00p 234.00p 238.00p 202883
10/06/2024 251.00p 257.00p 247.76p 248.00p 206305
07/06/2024 252.00p 260.00p 249.00p 252.00p 58646
06/06/2024 254.00p 260.00p 249.00p 253.00p 174210
05/06/2024 261.00p 261.00p 249.00p 250.00p 110230
04/06/2024 261.00p 267.00p 257.50p 258.00p 90638
03/06/2024 272.00p 274.00p 262.00p 263.00p 140315
31/05/2024 265.00p 271.00p 262.28p 267.00p 185320
30/05/2024 250.00p 262.00p 250.00p 259.00p 252821
29/05/2024 265.00p 270.00p 250.60p 256.00p 361537
28/05/2024 271.00p 275.00p 265.00p 265.00p 156534
24/05/2024 274.00p 278.00p 269.00p 273.00p 193095
23/05/2024 272.00p 279.00p 264.00p 275.00p 143502
22/05/2024 272.00p 275.00p 268.00p 272.00p 118568
21/05/2024 269.00p 272.00p 264.00p 272.00p 532715
20/05/2024 264.00p 270.00p 264.00p 265.00p 167483
17/05/2024 269.00p 270.00p 261.36p 268.00p 106662
16/05/2024 258.00p 267.00p 256.00p 265.00p 158661
15/05/2024 257.00p 266.00p 257.00p 262.00p 239669
14/05/2024 259.00p 267.00p 254.00p 261.00p 1052306
13/05/2024 253.00p 265.00p 253.00p 262.00p 182872
10/05/2024 257.00p 262.00p 257.00p 259.00p 140367
09/05/2024 261.00p 261.00p 255.00p 261.00p 211965
08/05/2024 252.00p 259.00p 252.00p 255.00p 119792
07/05/2024 255.00p 258.00p 252.00p 255.00p 209878
03/05/2024 252.00p 259.00p 252.00p 254.00p 177298
02/05/2024 240.00p 259.00p 240.00p 254.00p 298233
01/05/2024 241.00p 245.00p 238.00p 242.00p 143423
30/04/2024 242.00p 245.00p 238.00p 241.00p 131631
29/04/2024 247.00p 251.00p 243.64p 245.00p 116407
26/04/2024 243.00p 247.95p 242.00p 247.00p 445955
25/04/2024 243.00p 248.00p 239.00p 242.00p 637647
24/04/2024 245.00p 249.00p 244.00p 244.00p 90019
23/04/2024 240.00p 248.00p 239.06p 248.00p 111803
22/04/2024 239.00p 245.00p 239.00p 239.00p 106664
19/04/2024 238.00p 244.00p 235.34p 244.00p 67942
18/04/2024 241.00p 243.00p 239.00p 239.00p 55832
17/04/2024 238.00p 243.00p 235.92p 241.00p 89954
16/04/2024 238.00p 242.00p 233.32p 240.00p 134627
15/04/2024 243.00p 247.00p 240.00p 240.00p 166262
12/04/2024 240.00p 246.00p 240.00p 244.00p 86964
11/04/2024 248.00p 248.00p 240.00p 240.00p 46828
10/04/2024 246.00p 249.00p 240.00p 244.00p 125237
09/04/2024 242.00p 249.68p 237.00p 246.00p 315161
08/04/2024 233.00p 240.38p 232.80p 240.00p 211168
05/04/2024 236.00p 241.00p 231.60p 234.00p 121553
04/04/2024 242.00p 242.00p 232.27p 234.00p 192793
03/04/2024 240.00p 240.00p 232.05p 239.00p 1170638
02/04/2024 238.00p 243.00p 235.00p 240.00p 246311
28/03/2024 248.00p 248.50p 238.89p 240.00p 126392
27/03/2024 251.00p 254.50p 240.50p 244.00p 329642
26/03/2024 260.00p 269.50p 250.00p 252.00p 140381
25/03/2024 270.50p 270.50p 259.00p 261.00p 121325
22/03/2024 267.00p 273.50p 265.50p 268.00p 54958
21/03/2024 272.50p 275.00p 270.00p 273.00p 120005
20/03/2024 269.00p 270.00p 269.00p 271.00p 85199
19/03/2024 269.00p 270.00p 265.00p 270.00p 144207
18/03/2024 267.00p 270.00p 265.15p 265.50p 92193
15/03/2024 264.50p 270.50p 260.00p 270.50p 233113
14/03/2024 262.00p 262.50p 256.50p 261.50p 99700
13/03/2024 258.00p 265.00p 256.50p 262.00p 306625
12/03/2024 254.00p 259.00p 248.50p 256.00p 366204
11/03/2024 244.50p 255.35p 244.50p 251.00p 170207
08/03/2024 260.00p 260.00p 241.50p 247.50p 625439
07/03/2024 245.00p 257.50p 243.96p 257.50p 91174
06/03/2024 243.00p 250.00p 235.00p 242.00p 1149365
05/03/2024 240.00p 245.50p 240.00p 241.00p 160370
04/03/2024 245.50p 248.00p 238.50p 241.00p 250776
01/03/2024 241.00p 249.50p 240.00p 247.00p 41494
29/02/2024 242.50p 245.50p 238.50p 240.00p 99142
28/02/2024 244.00p 248.00p 237.00p 240.00p 78698
27/02/2024 244.00p 250.00p 244.00p 244.00p 337092
26/02/2024 226.00p 249.87p 226.00p 248.50p 103980
23/02/2024 238.00p 240.00p 230.00p 238.00p 332850
22/02/2024 241.00p 242.50p 236.50p 240.00p 96189
21/02/2024 238.00p 242.00p 238.00p 238.00p 73505
20/02/2024 244.50p 250.00p 237.74p 238.00p 48328
19/02/2024 243.00p 248.98p 239.50p 246.00p 105648
16/02/2024 249.00p 250.50p 240.50p 244.00p 80991
15/02/2024 249.00p 254.00p 244.50p 244.50p 124165
14/02/2024 252.00p 259.50p 250.00p 251.00p 53101
13/02/2024 254.50p 260.18p 251.00p 251.50p 631555

*Close Price adjusted for both dividends and splits