Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/11/2023 227.00p 232.50p 224.40p 229.00p 87564
27/11/2023 224.00p 232.00p 221.83p 228.50p 101538
24/11/2023 228.00p 228.00p 222.50p 225.50p 99720
23/11/2023 224.50p 231.50p 220.50p 228.50p 108426
22/11/2023 231.50p 242.00p 222.00p 222.00p 138636
21/11/2023 230.00p 233.00p 228.00p 229.00p 48186
20/11/2023 234.50p 242.50p 229.00p 230.50p 102223
17/11/2023 236.00p 239.25p 228.00p 228.50p 80913
16/11/2023 237.00p 242.50p 229.01p 233.50p 66539
15/11/2023 238.00p 243.00p 229.50p 231.00p 523677
14/11/2023 231.00p 235.00p 229.00p 233.00p 163849
13/11/2023 231.00p 235.00p 228.00p 232.00p 320894
10/11/2023 226.00p 232.00p 224.80p 227.00p 156213
09/11/2023 232.50p 236.50p 221.00p 228.00p 114726
08/11/2023 235.00p 245.50p 232.00p 237.50p 206263
07/11/2023 240.50p 244.15p 235.00p 237.00p 296795
06/11/2023 231.50p 237.00p 223.50p 236.00p 262482
03/11/2023 230.50p 232.00p 225.50p 230.00p 200133
02/11/2023 229.50p 249.00p 221.50p 228.50p 170377
01/11/2023 217.00p 232.00p 216.56p 232.00p 773511
31/10/2023 217.00p 220.00p 213.50p 216.50p 437578
30/10/2023 217.50p 220.50p 216.91p 217.50p 168462
27/10/2023 214.50p 221.00p 210.93p 216.00p 163438
26/10/2023 209.00p 217.50p 209.00p 215.00p 54211
25/10/2023 217.00p 217.38p 212.00p 212.00p 58356
24/10/2023 218.00p 220.00p 215.50p 217.00p 71573
23/10/2023 214.00p 221.00p 204.50p 218.50p 135821
20/10/2023 216.00p 221.50p 214.69p 215.50p 50869
19/10/2023 228.50p 228.50p 215.50p 222.50p 37033
18/10/2023 208.50p 225.00p 208.50p 220.50p 84042
17/10/2023 217.00p 220.00p 211.48p 219.50p 209850
16/10/2023 219.00p 223.00p 217.50p 218.00p 115637
13/10/2023 219.00p 222.00p 212.35p 219.00p 93713
12/10/2023 219.00p 233.00p 210.33p 216.00p 193531
11/10/2023 223.00p 233.00p 219.00p 219.00p 54399
10/10/2023 221.50p 233.00p 218.50p 226.00p 52945
09/10/2023 239.00p 239.00p 223.04p 223.50p 167307
06/10/2023 238.00p 241.89p 230.50p 231.00p 126610
05/10/2023 238.00p 240.20p 233.00p 235.00p 342701
04/10/2023 244.00p 249.00p 240.50p 246.50p 165873
03/10/2023 241.50p 248.00p 234.86p 244.50p 233059
02/10/2023 240.00p 247.00p 239.00p 245.00p 168956
29/09/2023 239.50p 246.00p 230.50p 243.50p 195902
28/09/2023 233.00p 239.00p 232.50p 236.00p 132763
27/09/2023 233.50p 239.00p 219.60p 230.50p 157748
26/09/2023 235.50p 240.50p 232.83p 238.00p 148243
25/09/2023 236.00p 238.00p 232.00p 236.00p 167160
22/09/2023 242.00p 245.50p 232.89p 236.00p 672117
21/09/2023 222.00p 245.00p 220.51p 245.00p 842210
20/09/2023 207.00p 222.01p 207.00p 219.50p 305343
19/09/2023 202.00p 208.50p 199.00p 207.50p 165714
18/09/2023 201.00p 203.00p 196.80p 203.00p 122315
15/09/2023 198.00p 206.00p 194.00p 201.50p 162923
14/09/2023 197.60p 197.60p 188.80p 195.00p 97506
13/09/2023 192.00p 198.00p 192.00p 197.20p 25198
12/09/2023 194.20p 199.00p 194.20p 199.00p 66880
11/09/2023 195.00p 199.00p 194.91p 199.00p 315025
08/09/2023 190.00p 197.40p 190.00p 195.80p 72392
07/09/2023 195.00p 197.40p 186.20p 195.60p 170220
06/09/2023 192.00p 197.40p 185.81p 195.40p 225219
05/09/2023 196.40p 199.80p 195.00p 195.00p 93721
04/09/2023 199.00p 199.80p 193.40p 196.40p 45290
01/09/2023 195.80p 199.00p 192.38p 196.20p 122150
31/08/2023 199.00p 199.00p 195.00p 196.00p 96152
30/08/2023 195.00p 196.00p 195.00p 196.00p 31860
29/08/2023 195.20p 198.80p 195.00p 195.20p 46082
25/08/2023 197.00p 199.00p 195.20p 197.00p 14845
24/08/2023 195.20p 197.25p 194.00p 195.00p 90978
23/08/2023 195.00p 198.12p 195.00p 195.60p 23831
22/08/2023 195.00p 197.40p 195.00p 195.00p 85455
21/08/2023 192.00p 198.80p 190.20p 195.00p 67740
18/08/2023 195.20p 202.00p 192.20p 195.00p 146364
17/08/2023 196.00p 198.13p 195.00p 195.00p 169416
16/08/2023 197.00p 199.60p 195.20p 198.20p 73906
15/08/2023 201.50p 201.50p 194.20p 195.20p 48554
14/08/2023 198.80p 199.80p 195.00p 197.00p 35168
11/08/2023 196.00p 199.80p 195.00p 195.00p 26171
10/08/2023 199.00p 199.41p 193.00p 199.00p 55170
09/08/2023 197.00p 200.00p 196.00p 200.00p 28721
08/08/2023 202.00p 202.00p 192.00p 202.00p 43744
07/08/2023 203.00p 203.00p 194.32p 203.00p 19963
04/08/2023 200.00p 200.00p 193.00p 200.00p 350100
03/08/2023 194.00p 199.80p 192.50p 193.80p 104352
02/08/2023 195.00p 202.22p 194.20p 195.00p 458355
01/08/2023 200.00p 200.00p 197.80p 199.00p 48690
31/07/2023 201.00p 207.00p 198.00p 198.00p 44618
28/07/2023 203.00p 203.50p 198.20p 203.00p 40708
27/07/2023 201.00p 207.00p 199.10p 203.00p 127619
26/07/2023 200.00p 205.00p 198.44p 201.50p 114325
25/07/2023 197.20p 200.50p 197.20p 200.50p 39864
24/07/2023 202.00p 204.97p 198.20p 200.00p 21836
21/07/2023 199.20p 207.50p 199.00p 199.00p 72004
20/07/2023 195.60p 207.00p 195.00p 207.00p 44361
19/07/2023 195.20p 207.00p 195.20p 200.00p 184172
18/07/2023 197.40p 204.50p 196.47p 200.00p 79555
17/07/2023 204.50p 206.20p 194.20p 197.20p 95107
14/07/2023 201.00p 206.50p 201.00p 205.00p 49599
13/07/2023 202.50p 208.00p 200.50p 203.00p 40301
12/07/2023 206.00p 217.50p 200.00p 209.00p 168192
11/07/2023 205.00p 210.00p 199.40p 210.00p 217183
10/07/2023 198.20p 198.80p 193.80p 195.00p 225867
07/07/2023 192.60p 204.50p 192.20p 192.60p 39181
06/07/2023 194.60p 197.50p 194.00p 194.00p 188998
05/07/2023 197.00p 205.00p 192.20p 197.00p 298653
04/07/2023 195.80p 204.50p 192.20p 203.50p 59284
03/07/2023 199.00p 203.50p 194.27p 199.80p 207678
30/06/2023 192.00p 197.20p 192.00p 194.60p 118366
29/06/2023 194.40p 203.50p 192.20p 194.40p 34942
28/06/2023 195.00p 203.50p 192.20p 195.40p 29219
27/06/2023 196.00p 204.50p 194.00p 196.00p 93685
26/06/2023 198.00p 203.50p 194.00p 196.20p 50807
23/06/2023 205.00p 206.88p 198.20p 199.00p 352181
22/06/2023 200.00p 204.00p 198.00p 201.00p 183325
21/06/2023 198.00p 200.50p 196.00p 199.40p 163252
20/06/2023 201.50p 203.50p 195.00p 197.80p 237227
19/06/2023 202.00p 205.00p 201.68p 202.00p 70041
16/06/2023 205.00p 205.50p 196.00p 202.00p 57403
15/06/2023 204.00p 209.50p 202.50p 205.00p 461840
14/06/2023 192.40p 209.50p 192.40p 202.00p 800083
13/06/2023 201.50p 202.89p 194.36p 200.50p 330075
12/06/2023 198.80p 204.50p 197.60p 200.50p 109729
09/06/2023 198.60p 203.45p 192.79p 197.00p 121332
08/06/2023 188.20p 203.00p 187.35p 200.00p 1751019
07/06/2023 186.00p 186.00p 182.40p 185.40p 25255
06/06/2023 186.00p 186.00p 174.20p 183.40p 159990
05/06/2023 186.00p 186.00p 181.71p 183.00p 152906
02/06/2023 186.00p 186.00p 176.18p 179.60p 41703
01/06/2023 176.00p 180.90p 176.00p 179.00p 81460
31/05/2023 179.20p 180.20p 177.00p 180.20p 73933
30/05/2023 186.00p 186.00p 177.00p 177.00p 240438
26/05/2023 186.00p 186.00p 180.40p 180.40p 33492
25/05/2023 186.00p 186.00p 178.00p 186.00p 51890
24/05/2023 186.00p 186.00p 176.00p 180.20p 98994
23/05/2023 186.00p 186.00p 178.08p 184.00p 206270
22/05/2023 176.00p 183.82p 176.00p 176.00p 23131
19/05/2023 178.40p 185.80p 176.20p 178.40p 59643
18/05/2023 175.60p 185.80p 175.60p 181.00p 35295
17/05/2023 177.00p 180.78p 177.00p 179.00p 469553
16/05/2023 179.20p 179.60p 176.00p 179.20p 65877
15/05/2023 178.20p 180.00p 176.00p 179.20p 31313
12/05/2023 176.80p 180.00p 176.80p 179.40p 83093
11/05/2023 180.80p 185.16p 179.35p 180.40p 176475
10/05/2023 180.00p 180.80p 176.00p 180.00p 39633
09/05/2023 176.80p 177.40p 174.90p 175.00p 152476
05/05/2023 176.80p 177.60p 176.00p 177.40p 23729
04/05/2023 176.00p 178.00p 176.00p 176.00p 93594
03/05/2023 175.00p 179.40p 173.20p 178.00p 52263
02/05/2023 178.00p 179.80p 175.00p 176.60p 54214
28/04/2023 177.60p 181.60p 175.20p 177.60p 93186
27/04/2023 178.40p 181.60p 174.60p 179.20p 48329
26/04/2023 171.60p 179.20p 171.60p 179.20p 89877
25/04/2023 175.00p 179.01p 172.80p 175.60p 414901
24/04/2023 178.00p 178.00p 173.00p 175.00p 66592
21/04/2023 176.20p 181.40p 172.60p 175.20p 106608
20/04/2023 172.60p 175.00p 170.00p 171.40p 122241
19/04/2023 173.40p 177.80p 173.40p 173.40p 15895
18/04/2023 174.20p 178.32p 173.00p 176.00p 100960
17/04/2023 175.60p 181.80p 174.20p 175.60p 81408
14/04/2023 177.40p 177.80p 173.00p 174.20p 174977
13/04/2023 175.60p 179.40p 175.31p 177.60p 61912
12/04/2023 177.40p 178.48p 172.65p 175.60p 39060
11/04/2023 172.80p 179.60p 172.00p 176.00p 32429
06/04/2023 166.00p 179.60p 166.00p 172.00p 140362
05/04/2023 170.00p 177.31p 167.31p 169.40p 187080
04/04/2023 172.20p 173.43p 169.09p 171.40p 196440
03/04/2023 172.20p 177.80p 171.40p 172.20p 291334
31/03/2023 177.80p 177.80p 172.40p 172.40p 69880
30/03/2023 173.00p 178.00p 172.93p 178.00p 81594
29/03/2023 173.80p 177.80p 172.00p 172.40p 76062
28/03/2023 172.00p 176.01p 170.00p 172.40p 324506
27/03/2023 172.40p 177.40p 171.20p 173.40p 80503
24/03/2023 166.00p 177.80p 166.00p 171.00p 105590
23/03/2023 171.40p 176.38p 169.45p 172.00p 250744
22/03/2023 171.60p 176.80p 171.00p 171.80p 43134
21/03/2023 170.00p 173.20p 169.20p 172.40p 136635
20/03/2023 169.40p 170.00p 165.08p 170.00p 71452
17/03/2023 168.60p 171.60p 167.60p 170.00p 123786
16/03/2023 168.20p 175.60p 166.00p 168.40p 42316
15/03/2023 170.00p 175.80p 168.20p 169.80p 212579
14/03/2023 172.20p 178.00p 170.00p 171.40p 114346
13/03/2023 177.00p 178.44p 170.20p 170.20p 299742
10/03/2023 178.20p 180.00p 177.20p 179.00p 63201
09/03/2023 184.00p 187.80p 171.40p 180.00p 508264
08/03/2023 178.00p 182.80p 178.00p 182.00p 214712
07/03/2023 175.00p 177.80p 168.80p 174.00p 168428
06/03/2023 178.00p 178.00p 169.96p 175.00p 109883
03/03/2023 174.80p 176.00p 174.40p 175.00p 171828
02/03/2023 174.20p 177.60p 172.39p 176.40p 111891
01/03/2023 174.20p 178.00p 172.39p 177.00p 110624
28/02/2023 174.00p 177.80p 173.40p 175.00p 137724
27/02/2023 172.40p 177.40p 171.60p 174.40p 171578
24/02/2023 172.40p 174.40p 172.23p 174.20p 43212
23/02/2023 171.00p 173.21p 168.84p 172.60p 54614
22/02/2023 172.20p 174.00p 168.00p 173.00p 90405
21/02/2023 174.40p 174.40p 170.00p 170.00p 75598
20/02/2023 170.60p 174.40p 161.00p 170.60p 83002
17/02/2023 172.00p 174.40p 170.80p 172.00p 31822
16/02/2023 172.00p 173.87p 168.00p 173.00p 170423
15/02/2023 171.20p 173.00p 168.52p 171.40p 86829
14/02/2023 171.80p 174.40p 171.38p 171.80p 77124

*Close Price adjusted for both dividends and splits