Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 479.50
+48.00 (11.12%)
Sep 17, 2025, 5:40 PM BST
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 456.00 | 487.50 | 440.32 | 479.50 | 479.50 | 11.12% | 825,079 |
| Sep 16, 2025 | 427.08 | 434.00 | 415.00 | 431.50 | 431.50 | 1.77% | 311,344 |
| 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 |
| Aug 19, 2025 | 438.85 | 443.50 | 425.50 | 431.00 | 431.00 | -1.37% | 158,430 |
| Aug 18, 2025 | 443.50 | 443.50 | 424.50 | 437.00 | 437.00 | 2.10% | 91,235 |
| Aug 15, 2025 | 443.50 | 443.50 | 427.50 | 428.00 | 428.00 | -1.50% | 60,021 |
| Aug 14, 2025 | 435.50 | 439.50 | 431.00 | 434.50 | 434.50 | -0.11% | 63,022 |
| Aug 13, 2025 | 435.00 | 439.50 | 426.00 | 435.00 | 435.00 | 0.23% | 148,320 |
| Aug 12, 2025 | 424.00 | 443.50 | 424.00 | 434.00 | 434.00 | 0.35% | 314,124 |
| Aug 11, 2025 | 439.00 | 439.00 | 428.50 | 432.50 | 432.50 | 0.12% | 146,658 |
| 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 |