Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 568.00
-4.00 (-0.70%)
Mar 5, 2026, 10:10 AM GMT
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 552.00 | 570.00 | 545.00 | 555.00 | - | 4.13% | 92,434 |
| Mar 3, 2026 | 548.00 | 548.00 | 520.00 | 533.00 | 533.00 | -1.11% | 250,643 |
| Mar 2, 2026 | 546.00 | 548.00 | 536.00 | 539.00 | 539.00 | -1.82% | 180,619 |
| Feb 27, 2026 | 554.00 | 554.00 | 540.00 | 549.00 | 549.00 | 0.55% | 213,679 |
| Feb 26, 2026 | 553.00 | 553.00 | 545.00 | 546.00 | 546.00 | -1.09% | 130,424 |
| Feb 25, 2026 | 560.00 | 565.00 | 549.00 | 552.00 | 552.00 | -1.08% | 138,183 |
| Feb 24, 2026 | 585.00 | 585.00 | 557.00 | 558.00 | 558.00 | -1.24% | 149,889 |
| Feb 23, 2026 | 585.00 | 585.00 | 564.00 | 565.00 | 565.00 | -2.08% | 130,335 |
| Feb 20, 2026 | 574.00 | 582.00 | 566.00 | 577.00 | 577.00 | 1.58% | 409,063 |
| Feb 19, 2026 | 571.00 | 574.00 | 565.00 | 568.00 | 568.00 | -0.53% | 86,106 |
| Feb 18, 2026 | 574.00 | 574.00 | 550.00 | 571.00 | 571.00 | 1.06% | 434,104 |
| Feb 17, 2026 | 563.00 | 565.00 | 554.00 | 565.00 | 565.00 | 0.36% | 129,635 |
| Feb 16, 2026 | 564.00 | 576.00 | 556.00 | 563.00 | 563.00 | -0.53% | 305,021 |
| Feb 13, 2026 | 560.00 | 566.00 | 547.00 | 566.00 | 566.00 | 2.72% | 198,257 |
| Feb 12, 2026 | 536.00 | 557.00 | 529.00 | 551.00 | 551.00 | 3.18% | 764,150 |
| Feb 11, 2026 | 521.00 | 536.00 | 521.00 | 534.00 | 534.00 | -0.19% | 574,674 |
| Feb 10, 2026 | 528.00 | 543.00 | 521.00 | 535.00 | 535.00 | -0.19% | 413,070 |
| Feb 9, 2026 | 517.00 | 542.00 | 517.00 | 536.00 | 536.00 | 0.94% | 167,870 |
| Feb 6, 2026 | 517.00 | 531.00 | 517.00 | 531.00 | 531.00 | 1.72% | 202,510 |
| Feb 5, 2026 | 531.30 | 531.00 | 520.00 | 522.00 | 522.00 | -1.51% | 121,839 |
| Feb 4, 2026 | 538.00 | 538.00 | 529.00 | 530.00 | 530.00 | -0.56% | 231,219 |
| Feb 3, 2026 | 524.00 | 547.00 | 524.00 | 533.00 | 533.00 | -0.93% | 195,567 |
| Feb 2, 2026 | 525.00 | 538.00 | 520.00 | 538.00 | 538.00 | 2.67% | 228,029 |
| Jan 30, 2026 | 537.00 | 537.00 | 524.00 | 524.00 | 524.00 | -1.13% | 186,395 |
| Jan 29, 2026 | 536.00 | 539.00 | 530.00 | 530.00 | 530.00 | -0.56% | 150,682 |
| Jan 28, 2026 | 540.00 | 543.00 | 533.00 | 533.00 | 533.00 | -0.74% | 221,517 |
| Jan 27, 2026 | 537.00 | 537.00 | 526.00 | 537.00 | 537.00 | 0.37% | 247,935 |
| Jan 26, 2026 | 549.00 | 549.00 | 531.00 | 535.00 | 535.00 | 0.19% | 819,142 |
| Jan 23, 2026 | 530.00 | 543.00 | 527.00 | 534.00 | 534.00 | -1.29% | 242,999 |
| Jan 22, 2026 | 537.00 | 545.00 | 535.00 | 541.00 | 541.00 | 1.12% | 157,124 |
| Jan 21, 2026 | 540.00 | 541.00 | 531.25 | 535.00 | 535.00 | 2.29% | 278,966 |
| Jan 20, 2026 | 530.00 | 539.00 | 517.00 | 523.00 | 523.00 | -2.06% | 178,853 |
| Jan 19, 2026 | 521.00 | 538.00 | 521.00 | 534.00 | 534.00 | 0.38% | 119,197 |
| Jan 16, 2026 | 528.00 | 540.00 | 516.00 | 532.00 | 532.00 | 0.57% | 312,277 |
| Jan 15, 2026 | 529.00 | 529.00 | 524.00 | 529.00 | 529.00 | 0.57% | 137,719 |
| Jan 14, 2026 | 516.00 | 529.00 | 516.00 | 526.00 | 526.00 | -0.57% | 113,637 |
| Jan 13, 2026 | 541.00 | 548.00 | 525.00 | 529.00 | 529.00 | -3.11% | 199,877 |
| Jan 12, 2026 | 534.00 | 550.00 | 534.00 | 546.00 | 546.00 | 1.11% | 186,073 |
| Jan 9, 2026 | 540.00 | 545.00 | 538.00 | 540.00 | 540.00 | -0.18% | 150,369 |
| Jan 8, 2026 | 532.00 | 541.00 | 513.00 | 541.00 | 541.00 | 2.27% | 641,259 |
| Jan 7, 2026 | 506.00 | 531.00 | 506.00 | 529.00 | 529.00 | 1.34% | 205,779 |
| Jan 6, 2026 | 529.00 | 529.00 | 518.00 | 522.00 | 522.00 | 0.58% | 149,287 |
| Jan 5, 2026 | 514.00 | 519.00 | 506.00 | 519.00 | 519.00 | 1.37% | 302,641 |
| Jan 2, 2026 | 535.00 | 535.00 | 508.00 | 512.00 | 512.00 | -1.54% | 117,126 |
| Dec 31, 2025 | 535.00 | 535.00 | 516.00 | 520.00 | 520.00 | -0.19% | 16,445 |
| Dec 30, 2025 | 519.00 | 524.00 | 512.00 | 521.00 | 521.00 | 0.77% | 68,363 |
| Dec 29, 2025 | 525.00 | 525.85 | 513.00 | 517.00 | 517.00 | -0.58% | 89,896 |
| Dec 24, 2025 | 511.00 | 528.00 | 520.00 | 520.00 | 520.00 | -0.95% | 26,914 |
| Dec 23, 2025 | 523.00 | 530.00 | 512.00 | 525.00 | 525.00 | -0.57% | 107,817 |
| Dec 22, 2025 | 521.00 | 530.00 | 514.00 | 528.00 | 528.00 | 0.96% | 102,023 |