Galliford Try Holdings plc (LON:GFRD)
London · Delayed Price · Currency is GBP · Price in GBX 602.00
-4.00 (-0.66%)
Sep 4, 2026, 4:40 PM GMT
Galliford Try Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 585.00 | 609.00 | 585.00 | 602.00 | 602.00 | -0.66% | 206,220 |
| Sep 3, 2026 | 615.00 | 615.00 | 589.00 | 606.00 | 606.00 | 2.02% | 108,837 |
| Sep 2, 2026 | 605.00 | 622.00 | 592.00 | 594.00 | 594.00 | -1.82% | 109,636 |
| Sep 1, 2026 | 606.00 | 615.00 | 602.00 | 605.00 | 605.00 | -0.49% | 473,309 |
| Aug 28, 2026 | 624.00 | 624.00 | 598.00 | 608.00 | 608.00 | -0.98% | 566,704 |
| Aug 27, 2026 | 640.00 | 640.00 | 610.00 | 614.00 | 614.00 | -0.49% | 206,999 |
| Aug 26, 2026 | 628.00 | 632.00 | 614.00 | 617.00 | 617.00 | -1.75% | 362,804 |
| Aug 25, 2026 | 595.00 | 630.00 | 595.00 | 628.00 | 628.00 | 2.28% | 159,194 |
| Aug 24, 2026 | 625.00 | 625.00 | 601.67 | 614.00 | 614.00 | 0.99% | 121,024 |
| Aug 21, 2026 | 595.00 | 614.00 | 595.00 | 608.00 | 608.00 | - | 91,908 |
| Aug 20, 2026 | 638.00 | 638.00 | 605.00 | 608.00 | 608.00 | -1.14% | 134,714 |
| Aug 19, 2026 | 616.00 | 622.00 | 608.00 | 615.00 | 615.00 | -0.81% | 104,774 |
| Aug 18, 2026 | 628.00 | 628.00 | 613.00 | 620.00 | 620.00 | -0.64% | 81,600 |
| Aug 17, 2026 | 629.00 | 629.00 | 612.00 | 624.00 | 624.00 | -0.16% | 287,769 |
| Aug 14, 2026 | 624.00 | 637.00 | 623.00 | 625.00 | 625.00 | -0.16% | 140,583 |
| Aug 13, 2026 | 625.00 | 635.00 | 620.78 | 626.00 | 626.00 | 0.97% | 428,991 |
| Aug 12, 2026 | 624.00 | 632.00 | 618.00 | 620.00 | 620.00 | - | 281,428 |
| Aug 11, 2026 | 627.00 | 627.00 | 607.00 | 620.00 | 620.00 | 1.47% | 206,367 |
| Aug 10, 2026 | 627.00 | 627.00 | 610.00 | 611.00 | 611.00 | -1.29% | 484,176 |
| Aug 7, 2026 | 618.00 | 630.00 | 613.00 | 619.00 | 619.00 | -0.32% | 391,490 |
| Aug 6, 2026 | 599.00 | 624.00 | 599.00 | 621.00 | 621.00 | 1.31% | 82,537 |
| Aug 5, 2026 | 596.00 | 616.00 | 596.00 | 613.00 | 613.00 | 1.32% | 415,607 |
| Aug 4, 2026 | 600.00 | 607.00 | 595.00 | 605.00 | 605.00 | 1.68% | 131,155 |
| Aug 3, 2026 | 611.00 | 611.00 | 581.00 | 595.00 | 595.00 | 0.85% | 353,197 |
| Jul 31, 2026 | 611.00 | 611.00 | 585.00 | 590.00 | 590.00 | -1.67% | 150,223 |
| Jul 30, 2026 | 611.00 | 611.00 | 596.00 | 600.00 | 600.00 | - | 951,558 |
| Jul 29, 2026 | 613.00 | 624.00 | 591.00 | 600.00 | 600.00 | -2.76% | 1,395,443 |
| Jul 28, 2026 | 622.00 | 625.00 | 609.42 | 617.00 | 617.00 | -0.32% | 411,317 |
| Jul 27, 2026 | 630.00 | 632.00 | 614.00 | 619.00 | 619.00 | -0.64% | 518,102 |
| 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 | 594.84 | 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 | 540.58 | 554.00 | 554.00 | 2.59% | 635,328 |
| Jul 14, 2026 | 532.00 | 546.00 | 531.63 | 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 | 541.84 | 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 |