Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 515.00
-2.00 (-0.39%)
At close: Dec 12, 2025
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 517.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.39% | 158,051 |
| Dec 11, 2025 | 535.00 | 535.00 | 514.00 | 517.00 | 517.00 | -0.77% | 119,404 |
| Dec 10, 2025 | 528.00 | 535.00 | 521.00 | 521.00 | 521.00 | -1.70% | 213,299 |
| Dec 9, 2025 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1.15% | 273,015 |
| Dec 8, 2025 | 520.00 | 529.00 | 519.00 | 524.00 | 524.00 | - | 281,805 |
| Dec 5, 2025 | 517.00 | 530.00 | 517.00 | 524.00 | 524.00 | 0.96% | 396,596 |
| Dec 4, 2025 | 515.00 | 520.00 | 511.00 | 519.00 | 519.00 | 1.57% | 379,712 |
| Dec 3, 2025 | 506.00 | 513.00 | 506.00 | 511.00 | 511.00 | 0.20% | 272,200 |
| Dec 2, 2025 | 516.00 | 516.00 | 502.00 | 510.00 | 510.00 | 0.99% | 708,610 |
| Dec 1, 2025 | 502.00 | 507.02 | 493.50 | 505.00 | 505.00 | - | 279,000 |
| Nov 28, 2025 | 495.00 | 511.00 | 495.00 | 505.00 | 505.00 | 0.20% | 476,732 |
| Nov 27, 2025 | 498.00 | 504.00 | 480.00 | 504.00 | 504.00 | 1.82% | 555,655 |
| Nov 26, 2025 | 490.00 | 495.00 | 481.00 | 495.00 | 495.00 | 2.48% | 918,653 |
| Nov 25, 2025 | 484.50 | 487.18 | 478.00 | 483.00 | 483.00 | - | 542,905 |
| Nov 24, 2025 | 479.00 | 486.50 | 477.30 | 483.00 | 483.00 | -0.21% | 353,483 |
| Nov 21, 2025 | 475.00 | 485.00 | 466.50 | 484.00 | 484.00 | 1.15% | 201,786 |
| Nov 20, 2025 | 478.00 | 485.50 | 473.50 | 478.50 | 478.50 | 0.42% | 124,491 |
| Nov 19, 2025 | 486.00 | 486.00 | 466.00 | 476.50 | 476.50 | -0.52% | 206,185 |
| Nov 18, 2025 | 466.00 | 481.50 | 466.00 | 479.00 | 479.00 | -0.42% | 146,897 |
| Nov 17, 2025 | 473.50 | 485.00 | 473.50 | 481.00 | 481.00 | 0.42% | 258,382 |
| Nov 14, 2025 | 480.00 | 483.00 | 473.50 | 479.00 | 479.00 | -1.44% | 200,021 |
| Nov 13, 2025 | 495.00 | 502.00 | 480.14 | 486.00 | 486.00 | -0.41% | 209,958 |
| Nov 12, 2025 | 488.00 | 500.00 | 487.00 | 488.00 | 488.00 | -0.81% | 221,895 |
| Nov 11, 2025 | 502.00 | 502.00 | 492.00 | 492.00 | 492.00 | -0.71% | 333,699 |
| Nov 10, 2025 | 491.50 | 500.00 | 478.00 | 495.50 | 495.50 | 1.64% | 107,902 |
| Nov 7, 2025 | 478.00 | 493.00 | 466.00 | 487.50 | 487.50 | 0.83% | 267,222 |
| Nov 6, 2025 | 495.50 | 516.00 | 482.50 | 483.50 | 483.50 | -5.01% | 262,380 |
| Nov 5, 2025 | 495.00 | 514.00 | 495.00 | 509.00 | 495.50 | 0.99% | 237,988 |
| Nov 4, 2025 | 504.00 | 519.00 | 500.00 | 504.00 | 490.63 | -0.98% | 161,117 |
| Nov 3, 2025 | 510.00 | 522.00 | 506.00 | 509.00 | 495.50 | -1.93% | 143,348 |
| Oct 31, 2025 | 510.00 | 534.00 | 510.00 | 519.00 | 505.23 | -0.19% | 236,058 |
| Oct 30, 2025 | 520.00 | 530.00 | 516.72 | 520.00 | 506.21 | -1.52% | 219,998 |
| Oct 29, 2025 | 526.00 | 538.00 | 524.00 | 528.00 | 514.00 | -1.31% | 151,753 |
| Oct 28, 2025 | 543.00 | 543.00 | 528.00 | 535.00 | 520.81 | 0.19% | 141,512 |
| Oct 27, 2025 | 523.00 | 546.33 | 523.00 | 534.00 | 519.84 | 0.75% | 287,837 |
| Oct 24, 2025 | 528.00 | 534.00 | 520.00 | 530.00 | 515.94 | 0.57% | 180,497 |
| Oct 23, 2025 | 510.00 | 528.00 | 510.00 | 527.00 | 513.02 | 1.35% | 168,836 |
| Oct 22, 2025 | 517.00 | 527.00 | 515.00 | 520.00 | 506.21 | 0.39% | 176,555 |
| Oct 21, 2025 | 516.00 | 529.00 | 514.00 | 518.00 | 504.26 | -1.33% | 176,095 |
| Oct 20, 2025 | 518.00 | 533.00 | 515.00 | 525.00 | 511.08 | 2.14% | 252,794 |
| Oct 17, 2025 | 528.00 | 536.00 | 512.00 | 514.00 | 500.37 | -4.64% | 348,391 |
| Oct 16, 2025 | 556.00 | 556.00 | 528.00 | 539.00 | 524.70 | - | 209,517 |
| Oct 15, 2025 | 543.00 | 553.00 | 539.00 | 539.00 | 524.70 | - | 442,611 |
| Oct 14, 2025 | 526.00 | 542.37 | 525.00 | 539.00 | 524.70 | 1.89% | 857,366 |
| Oct 13, 2025 | 525.00 | 534.00 | 522.00 | 529.00 | 514.97 | -0.19% | 439,224 |
| Oct 10, 2025 | 524.00 | 531.00 | 520.00 | 530.00 | 515.94 | 1.34% | 348,645 |
| Oct 9, 2025 | 526.00 | 527.00 | 515.00 | 523.00 | 509.13 | 0.97% | 552,646 |
| Oct 8, 2025 | 521.00 | 524.00 | 513.00 | 518.00 | 504.26 | -0.96% | 244,114 |
| Oct 7, 2025 | 526.00 | 526.00 | 510.00 | 523.00 | 509.13 | 0.97% | 287,061 |
| Oct 6, 2025 | 517.00 | 522.27 | 511.00 | 518.00 | 504.26 | -0.77% | 337,969 |