Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
13/02/2023 170.40p 171.00p 168.30p 169.60p 88263
10/02/2023 173.80p 173.98p 163.22p 167.20p 184463
09/02/2023 169.00p 174.40p 169.00p 172.60p 203616
08/02/2023 170.00p 173.80p 169.00p 169.00p 162719
07/02/2023 171.00p 174.60p 169.20p 171.40p 125754
06/02/2023 170.00p 174.00p 166.00p 169.20p 30903
03/02/2023 173.00p 174.60p 172.08p 172.80p 39988
02/02/2023 173.60p 174.40p 172.00p 173.60p 34804
01/02/2023 169.80p 176.11p 168.00p 175.00p 145490
31/01/2023 169.80p 172.10p 166.30p 169.20p 203311
30/01/2023 165.60p 172.80p 159.17p 172.80p 282064
27/01/2023 164.40p 167.00p 164.40p 165.20p 55491
26/01/2023 165.40p 167.80p 164.86p 166.00p 197807
25/01/2023 165.40p 170.12p 165.40p 165.40p 79228
24/01/2023 165.40p 167.00p 164.60p 165.40p 28384
23/01/2023 164.00p 166.80p 164.00p 165.00p 181308
20/01/2023 163.00p 166.80p 163.00p 163.00p 61845
19/01/2023 162.40p 167.00p 162.40p 162.40p 32967
18/01/2023 165.20p 167.00p 162.16p 167.00p 368720
17/01/2023 166.00p 167.00p 165.30p 165.40p 62553
16/01/2023 162.60p 168.60p 162.60p 166.40p 54656
13/01/2023 164.40p 167.33p 164.40p 166.80p 68960
12/01/2023 165.20p 167.86p 164.60p 165.00p 92366
11/01/2023 164.80p 167.83p 163.50p 165.40p 240235
10/01/2023 166.00p 167.80p 163.20p 165.20p 59523
09/01/2023 163.60p 168.80p 163.60p 164.60p 45431
06/01/2023 163.20p 167.57p 160.40p 164.00p 75952
05/01/2023 167.80p 168.00p 159.53p 164.00p 76360
04/01/2023 165.40p 165.40p 161.10p 165.40p 69645
03/01/2023 160.00p 165.00p 155.10p 164.80p 206111
30/12/2022 159.40p 160.00p 153.95p 159.00p 44989
29/12/2022 159.40p 159.60p 154.19p 158.20p 30615
28/12/2022 159.00p 163.00p 158.30p 160.00p 38386
23/12/2022 159.20p 163.80p 151.65p 155.80p 23429
22/12/2022 151.20p 157.00p 151.20p 154.80p 128429
21/12/2022 155.00p 155.00p 152.00p 153.20p 51461
20/12/2022 155.80p 159.41p 153.80p 153.80p 36998
19/12/2022 157.00p 157.00p 154.00p 154.20p 91162
16/12/2022 160.00p 160.00p 154.09p 156.00p 368470
15/12/2022 157.40p 158.40p 153.90p 157.80p 198176
14/12/2022 158.00p 164.00p 157.40p 158.00p 28982
13/12/2022 158.00p 159.00p 157.40p 158.00p 316476
12/12/2022 158.00p 160.00p 157.82p 158.00p 90694
09/12/2022 158.60p 161.60p 158.00p 158.00p 260729
08/12/2022 158.40p 161.80p 157.80p 158.40p 56162
07/12/2022 159.20p 161.20p 157.60p 157.60p 265759
06/12/2022 158.80p 162.00p 157.60p 159.60p 132120
05/12/2022 158.80p 161.60p 157.40p 159.00p 249097
02/12/2022 157.00p 160.20p 156.46p 158.80p 65951
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

*Close Price adjusted for both dividends and splits