Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/12/2022 156.00p 159.00p 156.00p 158.60p 55137
30/11/2022 157.40p 157.80p 154.81p 157.40p 63081
29/11/2022 152.00p 157.40p 151.00p 157.40p 49621
28/11/2022 150.00p 153.40p 148.20p 149.60p 84589
25/11/2022 151.20p 154.80p 149.80p 149.80p 145972
24/11/2022 151.00p 152.00p 150.00p 150.60p 3410360
23/11/2022 151.80p 152.00p 148.00p 148.80p 361961
22/11/2022 148.40p 152.80p 148.40p 149.00p 309045
21/11/2022 149.80p 152.40p 144.11p 147.40p 157239
18/11/2022 149.40p 156.00p 149.40p 149.40p 127868
17/11/2022 154.20p 158.97p 150.00p 152.40p 102203
16/11/2022 153.60p 168.80p 153.40p 154.00p 97390
15/11/2022 152.00p 159.80p 152.00p 154.00p 116860
14/11/2022 158.40p 167.60p 152.92p 154.60p 262955
11/11/2022 164.00p 169.60p 154.90p 158.00p 103601
10/11/2022 161.20p 168.80p 157.99p 162.00p 146777
09/11/2022 168.80p 179.20p 163.80p 167.60p 269569
08/11/2022 169.40p 178.60p 164.40p 164.40p 165770
07/11/2022 164.20p 167.53p 164.00p 165.60p 394313
04/11/2022 163.60p 167.80p 163.60p 163.80p 129411
03/11/2022 165.40p 175.32p 164.00p 165.00p 251114
02/11/2022 168.20p 171.00p 163.80p 168.20p 370895
01/11/2022 166.80p 175.00p 163.80p 163.80p 111594
31/10/2022 165.20p 178.20p 164.00p 165.20p 58113
28/10/2022 168.00p 168.00p 164.00p 168.00p 7932
27/10/2022 165.00p 172.00p 164.00p 164.40p 525658
26/10/2022 166.00p 170.08p 165.00p 165.00p 23858
25/10/2022 165.20p 170.60p 164.00p 166.60p 265153
24/10/2022 165.20p 167.20p 164.00p 167.20p 601238
21/10/2022 166.00p 168.00p 165.00p 165.00p 636850
20/10/2022 166.00p 167.90p 165.00p 166.20p 79275
19/10/2022 169.00p 169.00p 162.95p 165.00p 79902
18/10/2022 172.80p 172.80p 164.20p 168.00p 94669
17/10/2022 163.80p 168.00p 157.87p 168.00p 120096
14/10/2022 155.00p 168.00p 152.26p 158.60p 168040
13/10/2022 159.40p 159.40p 149.00p 155.00p 361287
12/10/2022 150.20p 155.40p 150.00p 153.20p 189180
11/10/2022 152.20p 153.40p 150.00p 150.20p 352752
10/10/2022 151.00p 158.00p 148.00p 158.00p 214157
07/10/2022 156.00p 163.20p 150.20p 151.00p 69940
06/10/2022 150.80p 151.80p 149.00p 151.00p 119407
05/10/2022 150.00p 157.80p 147.20p 149.80p 100946
04/10/2022 150.60p 152.38p 148.40p 152.00p 97547
03/10/2022 147.60p 149.20p 147.05p 148.00p 151140
30/09/2022 148.00p 148.00p 143.80p 147.00p 256658
29/09/2022 148.20p 153.26p 142.80p 145.00p 213263
28/09/2022 156.00p 156.00p 150.00p 152.00p 560329
27/09/2022 161.20p 161.20p 159.00p 159.00p 66301
26/09/2022 159.40p 161.00p 148.00p 159.40p 191905
23/09/2022 160.80p 161.20p 147.20p 161.00p 443645
22/09/2022 160.00p 161.00p 159.20p 161.00p 268509
21/09/2022 160.00p 165.60p 158.88p 159.60p 398597
20/09/2022 157.00p 164.00p 157.00p 157.00p 65032
19/09/2022 158.40p 159.31p 157.00p 158.40p 22846
16/09/2022 158.40p 159.31p 157.00p 158.40p 22846
15/09/2022 160.00p 160.14p 158.45p 160.00p 9515
14/09/2022 159.40p 160.00p 157.20p 160.00p 58373
13/09/2022 159.40p 159.40p 157.84p 159.40p 32578
12/09/2022 154.80p 157.80p 149.20p 157.00p 138801
09/09/2022 158.20p 159.80p 155.00p 155.00p 52761
08/09/2022 160.20p 161.20p 152.60p 158.60p 117980
07/09/2022 164.00p 164.00p 155.00p 160.00p 84529
06/09/2022 152.80p 162.20p 152.00p 162.20p 58272
05/09/2022 153.20p 156.69p 152.40p 153.20p 32827
02/09/2022 158.80p 159.20p 145.80p 155.80p 111948
01/09/2022 167.00p 167.00p 155.80p 159.00p 56900
31/08/2022 156.60p 159.66p 154.00p 157.60p 79273
30/08/2022 161.20p 167.80p 158.00p 158.40p 76575
29/08/2022 167.60p 169.40p 160.40p 160.40p 17422
26/08/2022 167.60p 169.40p 160.40p 160.40p 17226
25/08/2022 162.00p 163.40p 158.20p 161.00p 113553
24/08/2022 163.20p 173.80p 161.00p 162.20p 47217
23/08/2022 164.20p 166.80p 161.20p 164.20p 309339
22/08/2022 161.20p 170.27p 161.20p 162.00p 39300
19/08/2022 166.20p 168.20p 160.60p 164.40p 52248
18/08/2022 163.00p 167.40p 162.44p 166.20p 17005
17/08/2022 169.20p 174.20p 165.20p 169.20p 50990
16/08/2022 168.00p 173.20p 166.00p 169.00p 42507
15/08/2022 167.40p 172.20p 158.20p 167.00p 128309
12/08/2022 164.00p 164.00p 160.00p 160.80p 89657
11/08/2022 160.20p 165.60p 155.20p 160.00p 138458
10/08/2022 163.20p 167.40p 161.60p 161.80p 58396
09/08/2022 166.40p 177.00p 161.20p 164.00p 141394
08/08/2022 167.40p 179.20p 162.41p 163.40p 63196
05/08/2022 169.00p 175.80p 163.60p 166.00p 93283
04/08/2022 171.00p 179.20p 165.00p 171.60p 71369
03/08/2022 169.40p 175.30p 166.20p 169.40p 42917
02/08/2022 174.20p 179.80p 170.85p 174.00p 71337
01/08/2022 171.40p 179.40p 170.80p 176.00p 104657
29/07/2022 173.80p 179.80p 168.80p 170.20p 41119
28/07/2022 169.00p 174.84p 165.00p 169.00p 145273
27/07/2022 172.60p 173.60p 169.00p 169.00p 54926
26/07/2022 175.00p 176.08p 169.60p 169.60p 70881
25/07/2022 176.40p 186.20p 173.00p 173.40p 60665
22/07/2022 175.00p 176.00p 172.96p 174.60p 32424
21/07/2022 176.20p 179.80p 173.00p 173.40p 72724
20/07/2022 166.00p 175.80p 166.00p 175.80p 78471
19/07/2022 168.00p 175.00p 167.68p 171.00p 21649
18/07/2022 166.00p 175.00p 166.00p 166.00p 29436
15/07/2022 163.20p 168.00p 163.20p 163.20p 23343
14/07/2022 166.00p 168.44p 160.00p 162.40p 150970
13/07/2022 162.00p 162.30p 158.40p 162.20p 77288
12/07/2022 157.00p 165.60p 156.31p 163.60p 136644
11/07/2022 161.80p 164.32p 158.40p 160.00p 58143
08/07/2022 155.60p 164.60p 150.40p 161.60p 90579
07/07/2022 166.40p 168.24p 154.70p 162.80p 200696
06/07/2022 165.00p 168.00p 165.00p 165.80p 64479
05/07/2022 166.20p 167.41p 163.48p 167.00p 53419
04/07/2022 164.40p 170.00p 156.60p 167.00p 71647
01/07/2022 168.40p 173.20p 168.20p 168.20p 83268
30/06/2022 170.00p 171.74p 165.40p 170.00p 42056
29/06/2022 172.40p 176.80p 171.00p 172.80p 38331
28/06/2022 172.80p 177.77p 170.00p 172.00p 47121
27/06/2022 167.20p 173.82p 163.83p 171.00p 212246
24/06/2022 174.80p 177.40p 172.60p 173.00p 177728
23/06/2022 170.40p 175.20p 169.66p 174.00p 201062
22/06/2022 175.00p 178.80p 168.20p 175.20p 118597
21/06/2022 173.40p 181.00p 170.57p 176.00p 98457
20/06/2022 172.80p 177.20p 170.20p 173.60p 50287
17/06/2022 174.00p 178.40p 171.40p 174.00p 52997
16/06/2022 173.80p 178.00p 170.80p 175.00p 147874
15/06/2022 177.60p 184.10p 172.84p 176.00p 72240
14/06/2022 176.80p 184.40p 176.78p 181.80p 49832
13/06/2022 178.00p 186.80p 171.00p 182.60p 91209
10/06/2022 181.00p 185.40p 177.00p 183.00p 130569
09/06/2022 175.20p 185.20p 175.20p 185.20p 80467
08/06/2022 178.00p 182.80p 177.27p 180.40p 63002
07/06/2022 176.60p 179.20p 172.52p 176.00p 79011
06/06/2022 174.00p 177.60p 162.80p 175.00p 70254
03/06/2022 170.60p 178.20p 170.60p 175.00p 52601
02/06/2022 170.60p 178.20p 170.60p 175.00p 52601
01/06/2022 170.60p 178.20p 170.60p 175.00p 52601
31/05/2022 174.40p 176.00p 174.20p 175.00p 392469
27/05/2022 175.80p 178.00p 175.00p 175.00p 94664
26/05/2022 176.60p 178.40p 173.53p 176.00p 43884
25/05/2022 175.00p 177.68p 174.28p 175.00p 89382
24/05/2022 175.80p 176.20p 174.00p 175.00p 154946
23/05/2022 175.60p 177.60p 167.72p 175.00p 80169
20/05/2022 173.40p 176.40p 170.80p 175.00p 93524
19/05/2022 171.20p 176.00p 170.21p 172.40p 106430
18/05/2022 175.40p 177.00p 171.20p 175.00p 44085
17/05/2022 172.80p 177.44p 171.60p 175.00p 164883
16/05/2022 171.60p 175.80p 170.90p 175.20p 50043
13/05/2022 171.60p 173.20p 171.60p 172.40p 221169
12/05/2022 170.60p 174.00p 168.18p 170.80p 86576
11/05/2022 167.40p 170.80p 167.40p 170.00p 140093
10/05/2022 162.80p 168.80p 150.60p 167.00p 127341
09/05/2022 162.00p 168.40p 162.00p 167.00p 197437
06/05/2022 161.80p 170.61p 153.50p 169.00p 181913
05/05/2022 174.00p 176.02p 170.00p 170.00p 213334
04/05/2022 170.20p 177.31p 165.89p 171.00p 109594
03/05/2022 170.60p 175.60p 170.20p 175.60p 156115
02/05/2022 175.60p 177.40p 174.76p 175.00p 48921
29/04/2022 175.60p 177.40p 174.76p 175.00p 48411
28/04/2022 177.40p 178.80p 173.20p 175.00p 80971
27/04/2022 182.60p 182.60p 167.57p 174.20p 119815
26/04/2022 180.00p 180.00p 171.60p 175.00p 131015
25/04/2022 168.20p 180.20p 168.20p 173.00p 103398
22/04/2022 177.00p 177.00p 169.60p 171.60p 78826
21/04/2022 177.00p 177.00p 170.40p 172.00p 110469
20/04/2022 163.00p 172.20p 163.00p 170.20p 102844
19/04/2022 179.40p 179.40p 168.00p 169.60p 128422
18/04/2022 165.60p 181.00p 165.60p 173.00p 347231
15/04/2022 165.60p 181.00p 165.60p 173.00p 347231
14/04/2022 165.60p 181.00p 165.60p 173.00p 347231
13/04/2022 174.40p 174.40p 171.60p 174.00p 77541
12/04/2022 181.60p 181.60p 170.80p 173.00p 139472
11/04/2022 181.00p 181.00p 169.60p 172.60p 118378
08/04/2022 178.00p 178.00p 163.60p 172.60p 114894
07/04/2022 167.40p 172.20p 157.20p 170.00p 254330
06/04/2022 177.20p 177.20p 168.20p 170.20p 227634
05/04/2022 179.00p 179.00p 166.20p 168.80p 156529
04/04/2022 172.20p 182.60p 170.21p 171.00p 240510
01/04/2022 183.80p 183.80p 172.80p 174.00p 88789
31/03/2022 177.30p 181.40p 172.40p 177.80p 144237
30/03/2022 195.00p 195.00p 174.00p 174.00p 196731
29/03/2022 176.00p 185.30p 167.87p 183.20p 145524
28/03/2022 179.40p 186.41p 178.29p 179.30p 88314
25/03/2022 192.70p 192.70p 181.04p 184.00p 122956
24/03/2022 176.60p 189.40p 176.60p 182.10p 96372
23/03/2022 179.60p 189.90p 179.60p 183.80p 79257
22/03/2022 188.60p 190.00p 179.91p 187.80p 69084
21/03/2022 180.40p 189.90p 170.40p 185.10p 137052
18/03/2022 184.90p 188.20p 184.90p 185.20p 102020
17/03/2022 179.60p 188.80p 171.50p 187.30p 150954
16/03/2022 187.80p 189.60p 181.20p 185.10p 93198
15/03/2022 182.90p 187.80p 173.80p 186.80p 98525
14/03/2022 176.30p 189.10p 172.30p 185.00p 110818
11/03/2022 186.20p 189.90p 181.50p 185.10p 247408
10/03/2022 180.00p 180.84p 174.70p 177.30p 168697
09/03/2022 183.60p 183.60p 174.40p 178.10p 262077
08/03/2022 165.90p 177.70p 161.42p 175.00p 533021
07/03/2022 178.50p 184.90p 165.07p 174.40p 392489
04/03/2022 181.70p 181.70p 169.90p 177.80p 293439
03/03/2022 178.20p 183.80p 174.30p 183.80p 192693
02/03/2022 170.00p 184.40p 170.00p 184.40p 279970
01/03/2022 178.50p 184.70p 170.00p 170.00p 885477
28/02/2022 180.00p 180.00p 175.10p 175.30p 219832
25/02/2022 175.10p 182.70p 175.10p 177.30p 76855
24/02/2022 175.30p 178.52p 170.20p 175.00p 566919

*Close Price adjusted for both dividends and splits