Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 518.48
-9.52 (-1.80%)
Oct 30, 2025, 1:41 PM BST
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 526.00 | 538.00 | 524.00 | 528.00 | 528.00 | -1.31% | 111,780 |
| Oct 28, 2025 | 543.00 | 543.00 | 528.00 | 535.00 | 535.00 | 0.19% | 141,511 |
| Oct 27, 2025 | 523.00 | 546.33 | 523.00 | 534.00 | 534.00 | 0.75% | 287,836 |
| Oct 24, 2025 | 528.00 | 534.00 | 520.00 | 530.00 | 530.00 | 0.57% | 180,496 |
| Oct 23, 2025 | 510.00 | 528.00 | 510.00 | 527.00 | 527.00 | 1.35% | 168,835 |
| Oct 22, 2025 | 517.00 | 527.00 | 515.00 | 520.00 | 520.00 | 0.39% | 176,554 |
| Oct 21, 2025 | 516.00 | 529.00 | 514.00 | 518.00 | 518.00 | -1.33% | 176,094 |
| Oct 20, 2025 | 518.00 | 533.00 | 515.00 | 525.00 | 525.00 | 2.14% | 252,794 |
| Oct 17, 2025 | 528.00 | 536.00 | 512.00 | 514.00 | 514.00 | -4.64% | 348,391 |
| Oct 16, 2025 | 556.00 | 556.00 | 528.00 | 539.00 | 539.00 | - | 209,517 |
| Oct 15, 2025 | 543.00 | 553.00 | 539.00 | 539.00 | 539.00 | - | 442,610 |
| Oct 14, 2025 | 526.00 | 542.37 | 525.00 | 539.00 | 539.00 | 1.89% | 857,366 |
| Oct 13, 2025 | 525.00 | 534.00 | 522.00 | 529.00 | 529.00 | -0.19% | 439,224 |
| Oct 10, 2025 | 524.00 | 531.00 | 520.00 | 530.00 | 530.00 | 1.34% | 348,644 |
| Oct 9, 2025 | 526.00 | 527.00 | 515.00 | 523.00 | 523.00 | 0.97% | 552,646 |
| Oct 8, 2025 | 521.00 | 523.37 | 513.00 | 518.00 | 518.00 | -0.96% | 244,114 |
| Oct 7, 2025 | 526.00 | 526.00 | 510.00 | 523.00 | 523.00 | 0.97% | 287,061 |
| Oct 6, 2025 | 522.27 | 522.27 | 511.00 | 518.00 | 518.00 | -0.77% | 337,968 |
| Oct 3, 2025 | 516.00 | 525.00 | 516.00 | 522.00 | 522.00 | 0.38% | 205,754 |
| Oct 2, 2025 | 522.00 | 529.00 | 515.00 | 520.00 | 520.00 | 0.97% | 536,465 |
| Oct 1, 2025 | 523.00 | 523.00 | 507.50 | 515.00 | 515.00 | -2.09% | 930,328 |
| Sep 30, 2025 | 509.16 | 526.00 | 505.32 | 526.00 | 526.00 | 3.14% | 3,664,383 |
| Sep 29, 2025 | 507.00 | 516.00 | 503.96 | 510.00 | 510.00 | 1.39% | 431,043 |
| Sep 26, 2025 | 507.00 | 507.00 | 493.00 | 503.00 | 503.00 | 1.41% | 432,280 |
| Sep 25, 2025 | 502.00 | 502.00 | 491.00 | 496.00 | 496.00 | -0.70% | 183,339 |
| Sep 24, 2025 | 506.00 | 506.00 | 497.00 | 499.50 | 499.50 | 0.60% | 415,389 |
| Sep 23, 2025 | 493.00 | 502.00 | 486.50 | 496.50 | 496.50 | 0.40% | 437,037 |
| Sep 22, 2025 | 514.00 | 514.00 | 489.00 | 494.50 | 494.50 | -0.90% | 335,224 |
| Sep 19, 2025 | 480.00 | 504.00 | 479.50 | 499.00 | 499.00 | 3.42% | 456,672 |
| Sep 18, 2025 | 480.50 | 484.50 | 465.00 | 482.50 | 482.50 | 0.63% | 757,281 |
| Sep 17, 2025 | 456.00 | 487.50 | 440.32 | 479.50 | 479.50 | 11.12% | 852,070 |
| Sep 16, 2025 | 427.08 | 434.00 | 415.00 | 431.50 | 431.50 | 1.77% | 311,349 |
| Sep 15, 2025 | 416.00 | 430.00 | 412.00 | 424.00 | 424.00 | 1.80% | 474,297 |
| Sep 12, 2025 | 410.00 | 417.86 | 410.00 | 416.50 | 416.50 | 1.22% | 89,260 |
| Sep 11, 2025 | 420.00 | 423.50 | 407.50 | 411.50 | 411.50 | -0.24% | 116,661 |
| Sep 10, 2025 | 415.00 | 424.50 | 412.00 | 412.50 | 412.50 | -0.12% | 78,142 |
| Sep 9, 2025 | 420.00 | 427.00 | 413.00 | 413.00 | 413.00 | -2.36% | 63,516 |
| Sep 8, 2025 | 424.25 | 433.00 | 417.00 | 423.00 | 423.00 | 1.68% | 670,486 |
| Sep 5, 2025 | 433.50 | 433.50 | 416.00 | 416.00 | 416.00 | -1.19% | 102,892 |
| Sep 4, 2025 | 422.27 | 424.00 | 419.00 | 421.00 | 421.00 | -0.71% | 56,558 |
| Sep 3, 2025 | 418.92 | 436.00 | 417.00 | 424.00 | 424.00 | 0.95% | 85,704 |
| Sep 2, 2025 | 427.00 | 427.50 | 417.50 | 420.00 | 420.00 | -3.23% | 176,552 |
| Sep 1, 2025 | 426.37 | 440.00 | 425.00 | 434.00 | 434.00 | 1.40% | 185,613 |
| Aug 29, 2025 | 424.50 | 443.50 | 424.00 | 428.00 | 428.00 | -0.23% | 238,119 |
| Aug 28, 2025 | 424.00 | 443.50 | 424.00 | 429.00 | 429.00 | -0.69% | 166,949 |
| Aug 27, 2025 | 433.50 | 440.00 | 425.00 | 432.00 | 432.00 | 0.70% | 76,834 |
| Aug 26, 2025 | 437.50 | 444.00 | 427.00 | 429.00 | 429.00 | -1.27% | 72,036 |
| Aug 22, 2025 | 428.50 | 434.50 | 424.00 | 434.50 | 434.50 | 1.28% | 87,883 |
| Aug 21, 2025 | 424.50 | 444.00 | 424.00 | 429.00 | 429.00 | 0.12% | 320,624 |
| Aug 20, 2025 | 431.00 | 431.50 | 424.00 | 428.50 | 428.50 | -0.58% | 66,971 |