Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/02/2025 373.00p 377.00p 362.00p 367.00p 66621
25/02/2025 375.00p 381.00p 363.00p 364.00p 190256
24/02/2025 380.00p 380.00p 370.00p 375.00p 41715
21/02/2025 387.00p 389.00p 378.95p 380.00p 110886
20/02/2025 385.00p 389.00p 381.00p 384.00p 219123
19/02/2025 380.00p 389.00p 377.00p 389.00p 51500
18/02/2025 389.00p 390.00p 378.00p 382.00p 199281
17/02/2025 387.00p 389.00p 381.00p 389.00p 59583
14/02/2025 375.00p 387.00p 369.00p 386.00p 82495
13/02/2025 375.00p 378.30p 368.00p 375.00p 222127
12/02/2025 390.00p 390.00p 372.00p 375.00p 82439
11/02/2025 383.00p 387.32p 379.00p 380.00p 116431
10/02/2025 373.00p 388.00p 372.00p 382.00p 134929
07/02/2025 384.00p 391.00p 378.00p 378.00p 308387
06/02/2025 377.00p 389.00p 373.00p 385.00p 90536
05/02/2025 365.00p 372.00p 358.00p 372.00p 82912
04/02/2025 360.00p 374.00p 359.00p 366.00p 64021
03/02/2025 368.00p 374.00p 361.37p 366.00p 75536
31/01/2025 362.00p 373.50p 361.00p 373.00p 164381
30/01/2025 364.00p 371.00p 363.00p 367.00p 184735
29/01/2025 374.00p 376.00p 363.00p 368.00p 286253
28/01/2025 375.00p 382.00p 369.00p 373.00p 162951
27/01/2025 377.00p 389.00p 373.00p 375.00p 252023
24/01/2025 393.00p 396.00p 376.00p 380.00p 122550
23/01/2025 380.00p 395.00p 379.00p 387.00p 101919
22/01/2025 391.00p 391.00p 384.00p 384.00p 87351
21/01/2025 397.00p 397.00p 381.00p 385.00p 149638
20/01/2025 394.00p 399.00p 385.00p 389.00p 178134
17/01/2025 394.00p 395.00p 382.00p 394.00p 199670
16/01/2025 386.00p 395.00p 376.00p 393.00p 175414
15/01/2025 364.00p 395.00p 362.00p 382.00p 237305
14/01/2025 370.00p 378.00p 360.00p 361.00p 138830
13/01/2025 372.00p 381.00p 360.00p 366.00p 263930
10/01/2025 384.00p 385.00p 370.00p 371.00p 162144
09/01/2025 369.00p 385.00p 362.00p 378.00p 248140
08/01/2025 370.00p 373.12p 363.00p 369.00p 160508
07/01/2025 381.00p 385.00p 373.00p 373.00p 101101
06/01/2025 394.00p 395.00p 375.00p 379.00p 141742
03/01/2025 390.00p 394.00p 380.00p 392.00p 48650
02/01/2025 388.00p 395.00p 379.00p 383.00p 63474
31/12/2024 380.00p 388.00p 380.00p 388.00p 48792
30/12/2024 391.00p 393.00p 380.00p 380.00p 57705
27/12/2024 399.00p 399.00p 381.00p 391.00p 73236
24/12/2024 389.00p 394.00p 372.00p 392.00p 93923
23/12/2024 381.00p 384.00p 370.00p 382.00p 66699
20/12/2024 376.00p 381.00p 371.00p 381.00p 175557
19/12/2024 378.00p 387.40p 350.00p 382.00p 62074
18/12/2024 377.00p 383.00p 368.00p 375.00p 125689
17/12/2024 375.00p 377.00p 369.00p 375.00p 61160
16/12/2024 369.00p 378.00p 361.00p 377.00p 72076
13/12/2024 369.00p 370.55p 365.00p 370.00p 98630
12/12/2024 361.00p 375.00p 361.00p 368.00p 110686
11/12/2024 379.00p 379.00p 361.00p 370.00p 144501
10/12/2024 385.00p 385.00p 367.00p 372.00p 182203
09/12/2024 378.00p 383.00p 371.00p 376.00p 111599
06/12/2024 384.00p 389.00p 376.00p 378.00p 161372
05/12/2024 381.00p 390.00p 371.00p 385.00p 272867
04/12/2024 385.00p 385.00p 375.00p 378.00p 122758
03/12/2024 382.00p 384.00p 373.00p 376.00p 211170
02/12/2024 377.00p 381.00p 371.00p 379.00p 112074
29/11/2024 376.00p 384.00p 371.00p 378.00p 206759
28/11/2024 377.00p 379.00p 365.00p 378.00p 71904
27/11/2024 370.00p 383.00p 365.00p 370.00p 87667
26/11/2024 382.00p 397.00p 373.00p 379.00p 85338
25/11/2024 380.00p 390.00p 373.00p 388.00p 248809
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

*Close Price adjusted for both dividends and splits