Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/07/2021 156.00p 159.90p 156.00p 159.00p 1572161
23/07/2021 156.70p 158.50p 156.30p 157.50p 136838
22/07/2021 159.00p 159.00p 147.90p 158.40p 255852
21/07/2021 155.00p 158.90p 155.00p 158.40p 468569
20/07/2021 156.60p 159.20p 155.60p 157.00p 612457
19/07/2021 155.40p 159.40p 155.00p 157.50p 694390
16/07/2021 157.90p 160.76p 154.80p 157.00p 485305
15/07/2021 150.10p 154.40p 147.80p 154.00p 799176
14/07/2021 145.50p 149.80p 144.80p 147.00p 758954
13/07/2021 139.50p 147.90p 139.50p 146.50p 492614
12/07/2021 145.20p 146.30p 144.10p 145.50p 221791
09/07/2021 141.30p 148.00p 140.30p 145.50p 421632
08/07/2021 142.10p 145.60p 141.00p 143.50p 265178
07/07/2021 140.60p 147.90p 140.60p 143.00p 159460
06/07/2021 138.00p 145.40p 138.00p 142.50p 114101
05/07/2021 139.40p 143.50p 137.10p 142.80p 686504
02/07/2021 138.10p 141.90p 137.75p 140.10p 121810
01/07/2021 140.10p 142.60p 136.40p 138.00p 295321
30/06/2021 141.60p 144.90p 140.60p 140.70p 382866
29/06/2021 141.00p 142.90p 139.60p 142.00p 720995
28/06/2021 140.00p 141.00p 136.70p 140.80p 255752
25/06/2021 140.10p 142.10p 136.10p 141.00p 452716
24/06/2021 139.20p 142.80p 134.70p 140.00p 633818
23/06/2021 127.60p 139.80p 127.60p 136.20p 1012725
22/06/2021 125.30p 131.60p 124.40p 130.40p 814590
21/06/2021 126.20p 130.10p 125.10p 125.70p 196728
18/06/2021 130.20p 131.20p 123.00p 129.20p 194879
17/06/2021 123.00p 131.60p 123.00p 131.60p 259432
16/06/2021 127.60p 129.15p 125.30p 128.00p 142079
15/06/2021 123.10p 127.96p 122.90p 127.40p 135752
14/06/2021 126.00p 127.10p 120.30p 125.00p 64353
11/06/2021 124.80p 127.31p 122.90p 125.00p 152046
10/06/2021 122.80p 126.30p 120.10p 125.00p 245592
09/06/2021 125.00p 127.00p 122.30p 122.80p 184488
08/06/2021 123.30p 129.80p 123.30p 126.00p 133562
07/06/2021 127.50p 127.50p 122.00p 126.20p 154323
04/06/2021 127.70p 129.70p 125.63p 128.90p 288152
03/06/2021 126.20p 129.40p 123.00p 127.90p 279370
02/06/2021 126.50p 126.90p 123.60p 126.00p 130317
01/06/2021 130.80p 130.80p 125.40p 125.40p 129212
31/05/2021 129.70p 131.10p 125.40p 125.80p 217583
28/05/2021 129.70p 131.10p 125.40p 125.80p 217583
27/05/2021 130.50p 132.00p 127.42p 129.30p 453866
26/05/2021 125.00p 130.50p 124.13p 130.20p 381951
25/05/2021 124.30p 127.70p 120.80p 125.00p 319533
24/05/2021 124.30p 126.80p 121.70p 124.80p 221040
21/05/2021 121.10p 124.40p 120.48p 124.00p 141890
20/05/2021 121.00p 123.20p 120.98p 122.00p 196828
19/05/2021 122.10p 123.90p 120.40p 121.00p 121470
18/05/2021 120.40p 125.00p 118.40p 123.50p 512115
17/05/2021 124.10p 131.90p 119.20p 120.60p 372433
14/05/2021 125.20p 127.99p 122.60p 123.00p 208629
13/05/2021 124.90p 127.30p 122.00p 124.00p 184416
12/05/2021 128.40p 129.40p 124.40p 124.40p 102664
11/05/2021 125.90p 131.49p 124.40p 129.00p 318103
10/05/2021 119.20p 130.20p 118.80p 127.70p 440031
07/05/2021 123.30p 125.50p 119.75p 125.50p 187916
06/05/2021 126.40p 126.40p 118.30p 122.20p 190695
05/05/2021 121.00p 126.20p 121.00p 123.90p 343709
04/05/2021 124.00p 126.90p 121.20p 121.20p 240084
03/05/2021 123.00p 126.31p 121.40p 125.50p 192083
30/04/2021 123.00p 126.31p 121.40p 125.50p 192083
29/04/2021 124.00p 124.69p 119.53p 122.50p 166287
28/04/2021 122.60p 125.08p 121.20p 122.30p 222852
27/04/2021 124.90p 125.10p 121.50p 123.90p 288828
26/04/2021 123.80p 126.40p 120.93p 125.00p 159997
23/04/2021 124.20p 126.30p 123.90p 125.00p 281077
22/04/2021 122.20p 127.69p 120.72p 126.00p 346323
21/04/2021 120.50p 123.60p 120.50p 122.10p 126329
20/04/2021 124.20p 126.10p 122.00p 122.70p 258799
19/04/2021 127.20p 129.50p 122.22p 125.90p 177524
16/04/2021 128.30p 128.80p 123.08p 126.50p 258395
15/04/2021 124.20p 127.10p 120.73p 125.00p 677617
14/04/2021 131.90p 132.70p 124.60p 125.80p 256796
13/04/2021 128.30p 129.60p 124.70p 128.00p 168431
12/04/2021 131.60p 131.80p 125.40p 128.90p 265185
09/04/2021 129.30p 131.40p 126.90p 128.70p 295936
08/04/2021 135.00p 135.00p 126.99p 129.70p 227212
07/04/2021 131.00p 131.00p 127.90p 129.50p 200649
06/04/2021 127.90p 134.10p 127.90p 130.00p 307393
02/04/2021 126.90p 132.00p 125.90p 128.40p 235603
01/04/2021 126.90p 132.00p 125.90p 128.40p 235603
31/03/2021 124.22p 128.82p 124.22p 127.00p 191387
30/03/2021 128.74p 131.10p 125.13p 126.50p 139851
29/03/2021 129.00p 130.43p 125.40p 127.20p 119314
26/03/2021 130.84p 131.52p 126.54p 129.20p 113440
25/03/2021 129.56p 131.98p 125.06p 127.96p 135420
24/03/2021 130.18p 130.20p 124.24p 129.56p 183372
23/03/2021 126.14p 131.98p 120.20p 127.38p 206173
22/03/2021 125.06p 127.86p 122.46p 125.00p 154881
19/03/2021 124.00p 129.38p 124.00p 126.24p 174347
18/03/2021 127.00p 130.46p 122.32p 127.28p 289779
17/03/2021 134.00p 134.00p 127.10p 127.10p 253541
16/03/2021 128.20p 133.96p 128.20p 130.00p 245153
15/03/2021 134.48p 136.56p 131.20p 131.84p 280334
12/03/2021 135.00p 143.18p 132.20p 134.50p 224364
11/03/2021 135.40p 142.62p 135.40p 135.40p 303342
10/03/2021 140.06p 144.09p 135.96p 139.82p 373639
09/03/2021 137.70p 146.68p 135.42p 143.00p 260941
08/03/2021 142.00p 147.04p 135.50p 143.50p 333610
05/03/2021 133.00p 142.92p 133.00p 139.00p 459784
04/03/2021 138.52p 144.94p 135.40p 137.02p 714496
03/03/2021 135.40p 147.40p 135.40p 147.40p 344276
02/03/2021 136.10p 144.20p 135.40p 139.20p 220228
01/03/2021 140.34p 145.76p 135.68p 138.18p 167096
26/02/2021 140.56p 144.96p 135.94p 136.48p 231251
25/02/2021 142.50p 146.00p 138.62p 140.00p 255525
24/02/2021 141.80p 141.80p 135.70p 141.42p 234147
23/02/2021 140.00p 141.46p 133.38p 137.44p 577402
22/02/2021 131.38p 139.80p 130.96p 136.58p 199176
19/02/2021 130.44p 135.00p 130.14p 134.00p 150038
18/02/2021 135.80p 135.80p 129.00p 129.62p 172788
17/02/2021 129.34p 134.66p 126.02p 133.00p 277005
16/02/2021 121.46p 132.00p 121.42p 129.40p 299384
15/02/2021 125.96p 133.46p 122.94p 126.98p 220101
12/02/2021 121.40p 129.14p 121.40p 129.14p 141874
11/02/2021 128.50p 128.92p 124.84p 126.94p 68950
10/02/2021 130.00p 132.04p 125.62p 127.58p 102490
09/02/2021 131.12p 133.00p 128.64p 130.00p 90983
08/02/2021 132.00p 133.00p 126.44p 131.46p 66073
05/02/2021 130.00p 133.78p 126.31p 132.12p 167175
04/02/2021 125.00p 133.00p 125.00p 132.42p 214696
03/02/2021 126.08p 130.00p 123.86p 129.00p 136949
02/02/2021 125.00p 129.74p 121.42p 129.74p 156301
01/02/2021 123.68p 128.77p 123.00p 125.00p 133816
29/01/2021 129.56p 129.86p 121.42p 122.90p 191903
28/01/2021 126.74p 130.00p 121.40p 125.30p 124029
27/01/2021 127.52p 129.98p 123.27p 125.64p 172162
26/01/2021 128.40p 130.14p 124.24p 127.60p 132815
25/01/2021 128.00p 131.00p 123.20p 126.38p 265797
22/01/2021 136.28p 138.89p 128.78p 130.06p 150673
21/01/2021 139.02p 142.00p 132.20p 133.70p 231928
20/01/2021 130.66p 142.18p 127.08p 135.56p 622189
19/01/2021 129.96p 133.54p 126.64p 130.00p 149601
18/01/2021 128.00p 130.00p 124.24p 130.00p 132769
15/01/2021 128.92p 133.50p 125.02p 128.00p 179597
14/01/2021 130.56p 131.00p 124.50p 127.90p 173484
13/01/2021 133.44p 133.48p 124.68p 126.58p 127233
12/01/2021 128.96p 131.98p 124.60p 128.00p 271511
11/01/2021 132.40p 134.46p 126.08p 126.82p 419190
08/01/2021 127.90p 133.54p 124.48p 131.00p 484575
07/01/2021 123.04p 127.90p 121.30p 127.90p 379438
06/01/2021 118.80p 123.40p 118.48p 123.02p 182577
05/01/2021 116.64p 120.48p 113.42p 118.50p 144471
04/01/2021 125.00p 125.00p 114.90p 116.66p 630120
31/12/2020 124.02p 125.78p 120.56p 123.52p 147012
30/12/2020 124.74p 126.41p 120.68p 123.78p 438974
29/12/2020 126.12p 127.40p 119.98p 124.44p 356854
28/12/2020 125.50p 125.74p 116.42p 124.00p 201307
24/12/2020 125.50p 125.74p 116.42p 124.00p 201307
23/12/2020 108.52p 124.04p 106.04p 120.00p 685957
22/12/2020 109.00p 113.00p 106.96p 113.00p 179744
21/12/2020 115.60p 116.80p 103.96p 107.72p 890781
18/12/2020 118.00p 118.00p 112.96p 117.48p 306960
17/12/2020 114.60p 116.10p 111.30p 116.00p 505110
16/12/2020 110.70p 114.60p 108.90p 112.72p 350982
15/12/2020 108.00p 112.36p 105.76p 112.36p 281183
14/12/2020 101.20p 109.92p 100.16p 107.28p 429829
11/12/2020 102.50p 105.20p 100.00p 101.06p 2263245
10/12/2020 102.30p 107.90p 102.28p 103.50p 380268
09/12/2020 104.70p 109.18p 102.28p 107.06p 277813
08/12/2020 106.42p 111.68p 101.52p 103.76p 231181
07/12/2020 111.00p 111.00p 105.92p 105.92p 277975
04/12/2020 108.00p 111.36p 107.22p 109.80p 322425
03/12/2020 109.98p 111.30p 108.42p 110.00p 215400
02/12/2020 110.28p 113.40p 108.16p 110.00p 414577
01/12/2020 109.66p 111.69p 107.20p 110.60p 972375
30/11/2020 114.80p 115.38p 107.20p 109.10p 476921
27/11/2020 116.50p 117.72p 109.00p 112.02p 499338
26/11/2020 118.28p 119.94p 110.80p 115.00p 357458
25/11/2020 118.68p 120.41p 113.40p 116.96p 401279
24/11/2020 118.28p 119.90p 115.42p 119.12p 621850
23/11/2020 112.26p 117.76p 110.62p 114.52p 549619
20/11/2020 107.00p 112.60p 107.00p 110.50p 337329
19/11/2020 110.50p 113.30p 107.98p 108.30p 303829
18/11/2020 107.00p 112.00p 104.99p 112.00p 472329
17/11/2020 113.38p 115.00p 106.20p 109.20p 669896
16/11/2020 105.00p 116.20p 104.58p 112.00p 1538576
13/11/2020 86.59p 106.20p 86.28p 103.60p 4643683
12/11/2020 81.00p 85.50p 81.00p 82.17p 347667
10/11/2020 76.90p 85.80p 75.61p 85.23p 822437
09/11/2020 71.84p 78.32p 71.20p 74.49p 2645699
06/11/2020 72.00p 72.85p 70.81p 71.50p 487652
05/11/2020 71.99p 74.15p 70.59p 72.00p 172145
04/11/2020 72.00p 72.69p 70.07p 71.51p 318571
03/11/2020 70.00p 72.69p 70.00p 70.98p 227348
02/11/2020 70.00p 72.76p 70.00p 70.00p 172259
30/10/2020 71.00p 73.72p 70.01p 71.37p 198535
29/10/2020 73.40p 73.40p 70.42p 71.00p 309386
28/10/2020 76.09p 78.59p 71.46p 72.50p 305199
27/10/2020 80.60p 80.60p 74.23p 74.23p 437745
26/10/2020 79.02p 80.18p 76.00p 79.16p 353303
23/10/2020 75.84p 78.28p 75.46p 77.94p 370290
22/10/2020 74.26p 76.37p 73.15p 75.24p 318504
21/10/2020 74.00p 74.72p 71.01p 73.00p 333597
20/10/2020 73.78p 75.03p 72.27p 72.68p 240459
19/10/2020 77.50p 78.76p 73.20p 73.20p 441883
16/10/2020 76.14p 77.98p 74.12p 77.50p 266891
15/10/2020 77.20p 79.19p 74.28p 76.00p 706028
14/10/2020 80.22p 82.50p 78.58p 79.00p 258364

*Close Price adjusted for both dividends and splits