Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 434.00
+1.50 (0.35%)
Aug 12, 2025, 4:43 PM BST
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 424.00 | 443.50 | 424.00 | 441.00 | 441.00 | 1.97% | 679 |
| Aug 11, 2025 | 439.00 | 439.00 | 428.50 | 432.50 | 432.50 | 0.12% | 146,653 |
| Aug 8, 2025 | 433.00 | 442.00 | 429.00 | 432.00 | 432.00 | -1.48% | 216,641 |
| Aug 7, 2025 | 443.00 | 444.00 | 430.95 | 438.50 | 438.50 | 1.50% | 191,860 |
| Aug 6, 2025 | 444.00 | 444.00 | 424.50 | 432.00 | 432.00 | - | 82,795 |
| Aug 5, 2025 | 448.00 | 448.00 | 427.00 | 432.00 | 432.00 | - | 327,840 |
| Aug 4, 2025 | 440.50 | 440.50 | 428.50 | 432.00 | 432.00 | -0.58% | 64,665 |
| Aug 1, 2025 | 436.00 | 441.40 | 428.50 | 434.50 | 434.50 | -0.46% | 62,973 |
| Jul 31, 2025 | 428.00 | 438.50 | 428.00 | 436.50 | 436.50 | 1.28% | 113,144 |
| Jul 30, 2025 | 439.00 | 441.50 | 428.00 | 431.00 | 431.00 | -1.82% | 67,735 |
| Jul 29, 2025 | 439.50 | 445.50 | 430.00 | 439.00 | 439.00 | 0.11% | 136,230 |
| Jul 28, 2025 | 459.00 | 459.00 | 434.45 | 438.50 | 438.50 | -2.45% | 129,112 |
| Jul 25, 2025 | 456.50 | 469.50 | 446.00 | 449.50 | 449.50 | -1.53% | 70,007 |
| Jul 24, 2025 | 450.50 | 459.50 | 450.00 | 456.50 | 456.50 | 0.66% | 39,460 |
| Jul 23, 2025 | 458.00 | 470.00 | 452.50 | 453.50 | 453.50 | -0.98% | 53,701 |
| Jul 22, 2025 | 465.00 | 480.00 | 450.50 | 458.00 | 458.00 | -1.72% | 100,865 |
| Jul 21, 2025 | 466.00 | 469.00 | 461.00 | 466.00 | 466.00 | 0.32% | 182,575 |
| Jul 18, 2025 | 456.65 | 470.00 | 453.09 | 464.50 | 464.50 | 1.31% | 197,237 |
| Jul 17, 2025 | 459.00 | 460.04 | 449.00 | 458.50 | 458.50 | 2.12% | 163,328 |
| Jul 16, 2025 | 456.00 | 456.00 | 448.00 | 449.00 | 449.00 | 0.11% | 121,322 |
| Jul 15, 2025 | 456.45 | 456.45 | 440.00 | 448.50 | 448.50 | -0.88% | 64,078 |
| Jul 14, 2025 | 451.00 | 459.50 | 447.50 | 452.50 | 452.50 | 0.56% | 119,438 |
| Jul 11, 2025 | 440.00 | 457.50 | 432.00 | 450.00 | 450.00 | 0.45% | 125,373 |
| Jul 10, 2025 | 444.00 | 449.50 | 437.73 | 448.00 | 448.00 | 1.59% | 188,652 |
| Jul 9, 2025 | 430.00 | 444.00 | 425.50 | 441.00 | 441.00 | 5.00% | 382,243 |
| Jul 8, 2025 | 421.00 | 424.50 | 415.50 | 420.00 | 420.00 | 0.96% | 221,976 |
| Jul 7, 2025 | 417.00 | 422.50 | 412.50 | 416.00 | 416.00 | -0.24% | 338,282 |
| Jul 4, 2025 | 422.21 | 427.50 | 415.81 | 417.00 | 417.00 | -0.60% | 117,691 |
| Jul 3, 2025 | 413.97 | 420.50 | 409.00 | 419.50 | 419.50 | 1.08% | 88,452 |
| Jul 2, 2025 | 409.50 | 423.50 | 409.50 | 415.00 | 415.00 | -0.72% | 104,546 |
| Jul 1, 2025 | 420.00 | 421.50 | 410.50 | 418.00 | 418.00 | -0.36% | 76,574 |
| Jun 30, 2025 | 429.00 | 429.00 | 419.50 | 419.50 | 419.50 | -1.06% | 130,932 |
| Jun 27, 2025 | 424.50 | 429.00 | 422.78 | 424.00 | 424.00 | -0.24% | 101,492 |
| Jun 26, 2025 | 423.50 | 429.00 | 415.50 | 425.00 | 425.00 | 1.43% | 81,540 |
| Jun 25, 2025 | 424.00 | 429.00 | 419.00 | 419.00 | 419.00 | -0.95% | 84,063 |
| Jun 24, 2025 | 415.50 | 424.00 | 415.50 | 423.00 | 423.00 | 1.44% | 137,538 |
| Jun 23, 2025 | 419.50 | 420.50 | 413.00 | 417.00 | 417.00 | -0.36% | 77,421 |
| Jun 20, 2025 | 419.50 | 421.50 | 410.00 | 418.50 | 418.50 | 0.48% | 199,094 |
| Jun 19, 2025 | 421.50 | 422.50 | 409.00 | 416.50 | 416.50 | -0.24% | 118,951 |
| Jun 18, 2025 | 417.00 | 421.00 | 401.00 | 417.50 | 417.50 | 0.60% | 211,535 |
| Jun 17, 2025 | 417.00 | 417.00 | 408.70 | 415.00 | 415.00 | 0.73% | 125,199 |
| Jun 16, 2025 | 410.00 | 419.00 | 410.00 | 412.00 | 412.00 | -0.48% | 57,894 |
| Jun 13, 2025 | 400.00 | 416.00 | 400.00 | 414.00 | 414.00 | 1.10% | 180,884 |
| Jun 12, 2025 | 403.00 | 415.50 | 399.68 | 409.50 | 409.50 | -0.36% | 75,293 |
| Jun 11, 2025 | 420.00 | 420.00 | 401.00 | 411.00 | 411.00 | - | 70,192 |
| Jun 10, 2025 | 413.00 | 413.00 | 402.50 | 411.00 | 411.00 | 0.37% | 72,518 |
| Jun 9, 2025 | 407.00 | 416.00 | 401.50 | 409.50 | 409.50 | -0.24% | 172,318 |
| Jun 6, 2025 | 414.00 | 415.00 | 398.50 | 410.50 | 410.50 | 0.61% | 320,254 |
| Jun 5, 2025 | 412.50 | 414.00 | 396.50 | 408.00 | 408.00 | 2.00% | 419,615 |
| Jun 4, 2025 | 417.00 | 417.00 | 400.00 | 400.00 | 400.00 | -1.84% | 59,515 |