Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 508.00
-3.00 (-0.59%)
At close: Mar 26, 2026
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 508.00 | 515.00 | 496.87 | 513.00 | - | 0.39% | 80,057 |
| Mar 25, 2026 | 508.00 | 516.38 | 505.00 | 511.00 | 511.00 | 1.79% | 402,624 |
| Mar 24, 2026 | 501.00 | 506.00 | 490.00 | 502.00 | 502.00 | 0.40% | 224,345 |
| Mar 23, 2026 | 502.00 | 508.00 | 474.17 | 500.00 | 500.00 | -1.96% | 507,821 |
| Mar 20, 2026 | 504.00 | 512.00 | 502.00 | 510.00 | 510.00 | 0.39% | 685,276 |
| Mar 19, 2026 | 535.00 | 535.00 | 503.00 | 508.00 | 508.00 | -3.42% | 219,835 |
| Mar 18, 2026 | 525.00 | 533.00 | 519.00 | 526.00 | 526.00 | 0.96% | 196,446 |
| Mar 17, 2026 | 529.00 | 529.00 | 513.42 | 521.00 | 521.00 | 1.36% | 341,083 |
| Mar 16, 2026 | 545.00 | 545.00 | 514.00 | 514.00 | 514.00 | -2.84% | 1,250,561 |
| Mar 13, 2026 | 528.00 | 543.00 | 526.00 | 529.00 | 529.00 | -0.75% | 212,045 |
| Mar 12, 2026 | 544.00 | 545.00 | 533.00 | 533.00 | 533.00 | -2.91% | 428,272 |
| Mar 11, 2026 | 551.00 | 557.00 | 544.00 | 549.00 | 542.50 | -0.36% | 246,952 |
| Mar 10, 2026 | 554.00 | 557.00 | 542.00 | 551.00 | 544.48 | 3.18% | 165,833 |
| Mar 9, 2026 | 555.00 | 555.00 | 525.00 | 534.00 | 527.68 | -1.84% | 206,710 |
| Mar 6, 2026 | 558.00 | 558.00 | 538.00 | 544.00 | 537.56 | -1.63% | 193,548 |
| Mar 5, 2026 | 578.00 | 578.00 | 551.00 | 553.00 | 546.45 | -3.32% | 180,296 |
| Mar 4, 2026 | 552.00 | 578.00 | 535.00 | 572.00 | 565.23 | 7.32% | 901,488 |
| Mar 3, 2026 | 548.00 | 548.00 | 520.00 | 533.00 | 526.69 | -1.11% | 250,643 |
| Mar 2, 2026 | 546.00 | 548.00 | 536.00 | 539.00 | 532.62 | -1.82% | 180,619 |
| Feb 27, 2026 | 554.00 | 554.00 | 540.00 | 549.00 | 542.50 | 0.55% | 213,679 |
| Feb 26, 2026 | 553.00 | 555.00 | 544.59 | 546.00 | 539.54 | -1.09% | 130,530 |
| Feb 25, 2026 | 565.00 | 568.00 | 548.00 | 552.00 | 545.46 | -1.08% | 153,184 |
| Feb 24, 2026 | 585.00 | 585.00 | 557.00 | 558.00 | 551.39 | -1.24% | 149,889 |
| Feb 23, 2026 | 585.00 | 585.00 | 564.00 | 565.00 | 558.31 | -2.08% | 130,335 |
| Feb 20, 2026 | 574.00 | 582.00 | 566.00 | 577.00 | 570.17 | 1.58% | 409,063 |
| Feb 19, 2026 | 571.00 | 574.00 | 565.00 | 568.00 | 561.28 | -0.53% | 86,106 |
| Feb 18, 2026 | 574.00 | 574.00 | 550.00 | 571.00 | 564.24 | 1.06% | 434,104 |
| Feb 17, 2026 | 563.00 | 565.00 | 554.00 | 565.00 | 558.31 | 0.36% | 130,341 |
| Feb 16, 2026 | 564.00 | 576.00 | 556.00 | 563.00 | 556.33 | -0.53% | 305,021 |
| Feb 13, 2026 | 560.00 | 566.00 | 547.00 | 566.00 | 559.30 | 2.72% | 198,257 |
| Feb 12, 2026 | 536.00 | 557.00 | 529.00 | 551.00 | 544.48 | 3.18% | 764,150 |
| Feb 11, 2026 | 521.00 | 536.00 | 521.00 | 534.00 | 527.68 | -0.19% | 574,674 |
| Feb 10, 2026 | 528.00 | 543.00 | 521.00 | 535.00 | 528.67 | -0.19% | 413,070 |
| Feb 9, 2026 | 517.00 | 542.00 | 517.00 | 536.00 | 529.65 | 0.94% | 167,870 |
| Feb 6, 2026 | 517.00 | 531.00 | 517.00 | 531.00 | 524.71 | 1.72% | 202,510 |
| Feb 5, 2026 | 531.00 | 533.00 | 520.00 | 522.00 | 515.82 | -1.51% | 121,843 |
| Feb 4, 2026 | 538.00 | 538.00 | 528.00 | 530.00 | 523.73 | -0.56% | 258,082 |
| Feb 3, 2026 | 524.00 | 547.00 | 524.00 | 533.00 | 526.69 | -0.93% | 195,577 |
| Feb 2, 2026 | 525.00 | 538.00 | 520.00 | 538.00 | 531.63 | 2.67% | 228,029 |
| Jan 30, 2026 | 537.00 | 537.00 | 524.00 | 524.00 | 517.80 | -1.13% | 186,395 |
| Jan 29, 2026 | 536.00 | 540.00 | 530.00 | 530.00 | 523.73 | -0.56% | 150,686 |
| Jan 28, 2026 | 540.00 | 543.00 | 533.00 | 533.00 | 526.69 | -0.74% | 221,517 |
| Jan 27, 2026 | 537.00 | 537.00 | 526.00 | 537.00 | 530.64 | 0.37% | 247,935 |
| Jan 26, 2026 | 549.00 | 549.00 | 531.00 | 535.00 | 528.67 | 0.19% | 819,142 |
| Jan 23, 2026 | 530.00 | 543.00 | 527.00 | 534.00 | 527.68 | -1.29% | 242,999 |
| Jan 22, 2026 | 537.00 | 545.00 | 535.00 | 541.00 | 534.59 | 1.12% | 157,124 |
| Jan 21, 2026 | 540.00 | 541.00 | 531.25 | 535.00 | 528.67 | 2.29% | 278,966 |
| Jan 20, 2026 | 530.00 | 539.00 | 517.00 | 523.00 | 516.81 | -2.06% | 178,853 |
| Jan 19, 2026 | 521.00 | 538.00 | 521.00 | 534.00 | 527.68 | 0.38% | 119,197 |
| Jan 16, 2026 | 528.00 | 540.00 | 516.00 | 532.00 | 525.70 | 0.57% | 312,277 |