Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 520.00
-1.00 (-0.19%)
May 26, 2026, 4:47 PM GMT
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 526.00 | 535.00 | 523.00 | 525.00 | - | 0.77% | 115,663 |
| 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 |
| Apr 1, 2026 | 492.00 | 503.00 | 482.50 | 500.00 | 500.00 | 4.28% | 386,845 |
| Mar 31, 2026 | 471.50 | 482.86 | 468.99 | 479.50 | 479.50 | 0.42% | 260,987 |
| Mar 30, 2026 | 504.00 | 504.00 | 470.50 | 477.50 | 477.50 | -2.65% | 471,040 |
| Mar 27, 2026 | 526.00 | 526.00 | 490.00 | 490.50 | 490.50 | -3.44% | 195,223 |
| Mar 26, 2026 | 508.00 | 516.00 | 496.87 | 508.00 | 508.00 | -0.59% | 396,230 |
| 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 | 513.00 | 502.00 | 510.00 | 510.00 | 0.39% | 779,137 |
| 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 | -1.75% | 428,272 |