Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 503.00
-6.00 (-1.18%)
Jun 16, 2026, 4:29 PM GMT
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 512.00 | 514.00 | 502.50 | 504.90 | - | -0.81% | 23,424 |
| 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 | 517.00 | 504.00 | 512.00 | 512.00 | -1.92% | 192,572 |
| 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 | 503.00 | 512.00 | 512.00 | 0.99% | 142,282 |
| Jun 2, 2026 | 512.00 | 520.00 | 507.00 | 507.00 | 507.00 | -0.78% | 352,490 |
| 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 | 509.98 | 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% | 144,899 |
| May 19, 2026 | 539.00 | 544.00 | 516.00 | 516.00 | 516.00 | -3.73% | 134,653 |
| May 18, 2026 | 550.00 | 550.00 | 532.00 | 536.00 | 536.00 | -0.92% | 170,285 |
| May 15, 2026 | 548.00 | 552.00 | 536.00 | 541.00 | 541.00 | -1.81% | 201,127 |
| May 14, 2026 | 545.00 | 554.00 | 539.70 | 551.00 | 551.00 | 1.10% | 286,454 |
| May 13, 2026 | 517.00 | 545.00 | 517.00 | 545.00 | 545.00 | 1.87% | 315,152 |
| May 12, 2026 | 560.00 | 560.00 | 524.60 | 535.00 | 535.00 | -2.37% | 459,532 |
| May 11, 2026 | 540.00 | 554.00 | 536.00 | 548.00 | 548.00 | 1.11% | 913,018 |
| May 8, 2026 | 528.00 | 543.00 | 528.00 | 542.00 | 542.00 | 0.93% | 244,014 |
| May 7, 2026 | 529.00 | 545.00 | 527.91 | 537.00 | 537.00 | 2.09% | 1,163,565 |
| May 6, 2026 | 529.00 | 537.00 | 513.20 | 526.00 | 526.00 | 1.94% | 864,426 |
| May 5, 2026 | 516.00 | 523.00 | 512.00 | 516.00 | 516.00 | -0.77% | 372,925 |
| May 1, 2026 | 518.00 | 523.00 | 509.00 | 520.00 | 520.00 | -0.38% | 98,206 |
| Apr 30, 2026 | 505.00 | 525.00 | 505.00 | 522.00 | 522.00 | 2.76% | 121,327 |
| Apr 29, 2026 | 520.00 | 523.03 | 507.60 | 508.00 | 508.00 | -2.50% | 177,534 |
| Apr 28, 2026 | 523.00 | 526.00 | 515.00 | 521.00 | 521.00 | - | 197,119 |
| Apr 27, 2026 | 530.00 | 532.00 | 520.00 | 521.00 | 521.00 | -1.70% | 226,319 |
| Apr 24, 2026 | 538.00 | 539.00 | 526.00 | 530.00 | 530.00 | -0.93% | 129,820 |
| Apr 23, 2026 | 534.00 | 536.00 | 525.00 | 535.00 | 535.00 | 0.19% | 99,450 |
| Apr 22, 2026 | 535.00 | 542.00 | 533.00 | 534.00 | 534.00 | -0.74% | 137,163 |
| Apr 21, 2026 | 535.00 | 541.00 | 531.00 | 538.00 | 538.00 | 0.19% | 253,660 |
| Apr 20, 2026 | 540.00 | 540.00 | 525.95 | 537.00 | 537.00 | 0.37% | 96,328 |
| Apr 17, 2026 | 525.00 | 536.10 | 519.00 | 535.00 | 535.00 | 1.90% | 336,895 |
| Apr 16, 2026 | 525.00 | 533.00 | 517.00 | 525.00 | 525.00 | 1.16% | 285,115 |
| Apr 15, 2026 | 528.00 | 530.00 | 517.00 | 519.00 | 519.00 | -1.52% | 148,246 |
| Apr 14, 2026 | 509.00 | 527.00 | 509.00 | 527.00 | 527.00 | 2.33% | 355,671 |
| Apr 13, 2026 | 513.00 | 520.52 | 509.00 | 515.00 | 515.00 | -0.96% | 396,428 |
| Apr 10, 2026 | 513.00 | 532.07 | 513.00 | 520.00 | 520.00 | 0.39% | 153,239 |
| Apr 9, 2026 | 517.00 | 524.00 | 512.00 | 518.00 | 518.00 | -0.96% | 146,261 |
| Apr 8, 2026 | 515.00 | 530.00 | 509.00 | 523.00 | 523.00 | 5.34% | 205,441 |
| Apr 7, 2026 | 508.00 | 508.00 | 492.00 | 496.50 | 496.50 | -0.40% | 202,712 |
| Apr 2, 2026 | 491.00 | 505.00 | 490.00 | 498.50 | 498.50 | -0.30% | 153,803 |