Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 623.00
+2.00 (0.32%)
Jul 24, 2026, 4:47 PM GMT
Galliford Try Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 624.00 | 629.00 | 619.00 | 623.00 | 623.00 | 0.32% | 407,037 |
| Jul 23, 2026 | 611.00 | 624.00 | 610.00 | 621.00 | 621.00 | 0.49% | 699,009 |
| Jul 22, 2026 | 600.00 | 621.00 | 594.80 | 618.00 | 618.00 | 4.04% | 1,083,869 |
| Jul 21, 2026 | 577.00 | 603.00 | 577.00 | 594.00 | 594.00 | 1.02% | 709,544 |
| Jul 20, 2026 | 580.00 | 588.00 | 572.00 | 588.00 | 588.00 | 1.91% | 219,183 |
| Jul 17, 2026 | 575.00 | 578.10 | 563.00 | 577.00 | 577.00 | 1.23% | 240,490 |
| Jul 16, 2026 | 546.00 | 574.00 | 546.00 | 570.00 | 570.00 | 2.89% | 550,674 |
| Jul 15, 2026 | 555.00 | 580.00 | 540.60 | 554.00 | 554.00 | 2.59% | 635,328 |
| Jul 14, 2026 | 532.00 | 546.00 | 531.60 | 540.00 | 540.00 | -1.28% | 158,318 |
| Jul 13, 2026 | 537.00 | 547.00 | 532.00 | 547.00 | 547.00 | 1.67% | 176,113 |
| Jul 10, 2026 | 540.00 | 552.00 | 534.00 | 538.00 | 538.00 | -1.47% | 84,318 |
| Jul 9, 2026 | 528.00 | 552.00 | 528.00 | 546.00 | 546.00 | 0.55% | 88,703 |
| Jul 8, 2026 | 554.00 | 561.00 | 527.00 | 543.00 | 543.00 | -0.73% | 176,973 |
| Jul 7, 2026 | 555.00 | 557.00 | 541.80 | 547.00 | 547.00 | -1.62% | 128,087 |
| Jul 6, 2026 | 545.00 | 556.00 | 545.00 | 556.00 | 556.00 | 0.91% | 96,608 |
| Jul 3, 2026 | 531.00 | 551.00 | 531.00 | 551.00 | 551.00 | 2.61% | 139,072 |
| Jul 2, 2026 | 525.00 | 552.00 | 525.00 | 537.00 | 537.00 | -1.29% | 244,754 |
| Jul 1, 2026 | 518.00 | 544.00 | 518.00 | 544.00 | 544.00 | 3.42% | 170,707 |
| Jun 30, 2026 | 527.00 | 539.00 | 521.00 | 526.00 | 526.00 | -0.19% | 163,803 |
| Jun 29, 2026 | 506.00 | 527.00 | 506.00 | 527.00 | 527.00 | 1.15% | 212,567 |
| Jun 26, 2026 | 530.00 | 530.00 | 514.00 | 521.00 | 521.00 | - | 107,269 |
| Jun 25, 2026 | 524.00 | 527.00 | 504.00 | 521.00 | 521.00 | 1.76% | 136,460 |
| Jun 24, 2026 | 510.00 | 514.00 | 503.00 | 512.00 | 512.00 | 0.99% | 960,870 |
| Jun 23, 2026 | 503.00 | 521.00 | 503.00 | 507.00 | 507.00 | -2.87% | 124,391 |
| Jun 22, 2026 | 530.00 | 530.00 | 507.00 | 522.00 | 522.00 | - | 103,500 |
| Jun 19, 2026 | 525.00 | 530.00 | 514.00 | 522.00 | 522.00 | -0.76% | 302,613 |
| Jun 18, 2026 | 525.00 | 526.00 | 511.00 | 526.00 | 526.00 | 1.94% | 148,553 |
| Jun 17, 2026 | 513.00 | 516.00 | 495.00 | 516.00 | 516.00 | 2.79% | 220,528 |
| Jun 16, 2026 | 512.00 | 514.00 | 502.00 | 502.00 | 502.00 | -1.38% | 303,612 |
| Jun 15, 2026 | 524.00 | 528.00 | 509.00 | 509.00 | 509.00 | -1.17% | 217,408 |
| Jun 12, 2026 | 496.00 | 524.00 | 496.00 | 515.00 | 515.00 | 1.18% | 214,341 |
| Jun 11, 2026 | 513.00 | 514.00 | 499.50 | 509.00 | 509.00 | - | 120,641 |
| Jun 10, 2026 | 506.00 | 515.00 | 496.50 | 509.00 | 509.00 | 0.99% | 134,395 |
| Jun 9, 2026 | 507.00 | 521.00 | 504.00 | 504.00 | 504.00 | -1.56% | 197,763 |
| Jun 8, 2026 | 515.00 | 521.00 | 503.50 | 512.00 | 512.00 | -1.92% | 192,574 |
| Jun 5, 2026 | 530.00 | 535.00 | 521.00 | 522.00 | 522.00 | -0.57% | 130,472 |
| Jun 4, 2026 | 512.00 | 526.00 | 509.00 | 525.00 | 525.00 | 2.54% | 310,824 |
| Jun 3, 2026 | 504.00 | 512.00 | 500.00 | 512.00 | 512.00 | 0.99% | 142,284 |
| Jun 2, 2026 | 512.00 | 520.00 | 507.00 | 507.00 | 507.00 | -0.78% | 392,371 |
| Jun 1, 2026 | 506.00 | 526.00 | 505.00 | 511.00 | 511.00 | -2.11% | 177,031 |
| May 29, 2026 | 511.00 | 525.00 | 509.00 | 522.00 | 522.00 | 1.75% | 172,389 |
| May 28, 2026 | 517.00 | 524.00 | 510.00 | 513.00 | 513.00 | -1.35% | 162,037 |
| May 27, 2026 | 514.00 | 524.00 | 514.00 | 520.00 | 520.00 | - | 139,434 |
| May 26, 2026 | 526.00 | 535.00 | 520.00 | 520.00 | 520.00 | -0.19% | 219,893 |
| May 22, 2026 | 514.00 | 528.00 | 514.00 | 521.00 | 521.00 | -0.38% | 86,428 |
| May 21, 2026 | 530.00 | 530.00 | 518.00 | 523.00 | 523.00 | -0.95% | 348,619 |
| May 20, 2026 | 515.00 | 533.00 | 511.00 | 528.00 | 528.00 | 2.33% | 145,444 |
| May 19, 2026 | 539.00 | 544.00 | 516.00 | 516.00 | 516.00 | -3.73% | 134,653 |
| May 18, 2026 | 550.00 | 550.00 | 531.00 | 536.00 | 536.00 | -0.92% | 170,292 |
| May 15, 2026 | 548.00 | 552.00 | 536.00 | 541.00 | 541.00 | -1.81% | 201,127 |