Galliford Try Holdings plc (LON:GFRD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 709.00
-10.00 (-1.39%)
Nov 4, 2026, 4:36 PM GMT
Galliford Try Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 720.00 | 729.00 | 708.00 | 709.00 | 709.00 | 1.03% | 214,910 |
| Nov 3, 2026 | 718.00 | 728.00 | 711.00 | 719.00 | 701.76 | -0.55% | 227,573 |
| Nov 2, 2026 | 690.00 | 724.00 | 690.00 | 723.00 | 705.66 | 4.48% | 461,139 |
| Oct 30, 2026 | 686.00 | 710.00 | 686.00 | 692.00 | 675.41 | -2.12% | 296,841 |
| Oct 29, 2026 | 716.00 | 716.00 | 691.00 | 707.00 | 690.05 | 1.00% | 477,385 |
| Oct 28, 2026 | 712.00 | 714.05 | 697.00 | 700.00 | 683.22 | -0.85% | 182,394 |
| Oct 27, 2026 | 700.00 | 711.00 | 692.30 | 706.00 | 689.07 | 1.29% | 518,582 |
| Oct 26, 2026 | 692.00 | 699.00 | 675.36 | 697.00 | 680.29 | 1.75% | 309,580 |
| Oct 23, 2026 | 659.00 | 689.00 | 659.00 | 685.00 | 668.58 | 2.70% | 503,181 |
| Oct 22, 2026 | 670.00 | 681.00 | 663.00 | 667.00 | 651.01 | -0.74% | 353,952 |
| Oct 21, 2026 | 685.00 | 687.00 | 672.00 | 672.00 | 655.89 | -1.32% | 172,892 |
| Oct 20, 2026 | 690.00 | 690.00 | 663.00 | 681.00 | 664.67 | 1.34% | 301,574 |
| Oct 19, 2026 | 670.00 | 680.00 | 664.00 | 672.00 | 655.89 | -1.18% | 479,666 |
| Oct 16, 2026 | 666.00 | 684.00 | 666.00 | 680.00 | 663.70 | 1.19% | 210,954 |
| Oct 15, 2026 | 675.00 | 686.00 | 667.33 | 672.00 | 655.89 | -1.75% | 1,766,285 |
| Oct 14, 2026 | 672.00 | 698.00 | 672.00 | 684.00 | 667.60 | 1.03% | 181,834 |
| Oct 13, 2026 | 691.00 | 691.00 | 673.00 | 677.00 | 660.77 | -0.44% | 206,272 |
| Oct 12, 2026 | 670.00 | 691.00 | 670.00 | 680.00 | 663.70 | -0.58% | 164,365 |
| Oct 9, 2026 | 691.00 | 691.00 | 678.00 | 684.00 | 667.60 | 0.29% | 79,420 |
| Oct 8, 2026 | 680.00 | 691.00 | 672.00 | 682.00 | 665.65 | -0.44% | 217,462 |
| Oct 7, 2026 | 694.00 | 703.00 | 680.00 | 685.00 | 668.58 | -1.30% | 393,526 |
| Oct 6, 2026 | 700.00 | 703.77 | 692.00 | 694.00 | 677.36 | 0.14% | 281,663 |
| Oct 5, 2026 | 702.00 | 716.00 | 692.00 | 693.00 | 676.38 | -2.26% | 163,127 |
| Oct 2, 2026 | 690.00 | 718.00 | 690.00 | 709.00 | 692.00 | 0.42% | 347,706 |
| Oct 1, 2026 | 699.00 | 726.81 | 688.00 | 706.00 | 689.07 | - | 619,636 |
| Sep 30, 2026 | 699.00 | 709.00 | 697.00 | 706.00 | 689.07 | 2.02% | 343,935 |
| Sep 29, 2026 | 709.00 | 709.00 | 684.00 | 692.00 | 675.41 | -1.56% | 245,405 |
| Sep 28, 2026 | 715.00 | 717.00 | 697.00 | 703.00 | 686.14 | 0.72% | 229,811 |
| Sep 25, 2026 | 715.00 | 715.00 | 693.00 | 698.00 | 681.26 | -0.85% | 187,046 |
| Sep 24, 2026 | 715.00 | 715.00 | 691.00 | 704.00 | 687.12 | 0.43% | 219,525 |
| Sep 23, 2026 | 686.00 | 710.00 | 686.00 | 701.00 | 684.19 | -0.43% | 786,929 |
| Sep 22, 2026 | 704.00 | 710.48 | 691.00 | 704.00 | 687.12 | -0.56% | 353,545 |
| Sep 21, 2026 | 681.00 | 708.00 | 681.00 | 708.00 | 691.02 | 3.51% | 477,329 |
| Sep 18, 2026 | 634.00 | 684.00 | 634.00 | 684.00 | 667.60 | 5.39% | 708,639 |
| Sep 17, 2026 | 629.00 | 660.00 | 614.22 | 649.00 | 633.44 | 6.05% | 754,838 |
| Sep 16, 2026 | 572.00 | 615.37 | 572.00 | 612.00 | 597.33 | 6.99% | 318,634 |
| Sep 15, 2026 | 555.00 | 577.00 | 555.00 | 572.00 | 558.28 | 0.70% | 159,017 |
| Sep 14, 2026 | 555.00 | 578.00 | 555.00 | 568.00 | 554.38 | - | 151,749 |
| Sep 11, 2026 | 558.00 | 579.00 | 555.00 | 568.00 | 554.38 | 1.97% | 198,555 |
| Sep 10, 2026 | 572.00 | 579.00 | 555.00 | 557.00 | 543.64 | -2.96% | 99,171 |
| Sep 9, 2026 | 610.00 | 610.00 | 574.00 | 574.00 | 560.24 | -2.05% | 167,455 |
| Sep 8, 2026 | 590.00 | 609.00 | 582.59 | 586.00 | 571.95 | -1.51% | 105,739 |
| Sep 7, 2026 | 615.00 | 615.00 | 588.00 | 595.00 | 580.73 | -1.16% | 76,794 |
| Sep 4, 2026 | 585.00 | 609.00 | 585.00 | 602.00 | 587.57 | -0.66% | 206,220 |
| Sep 3, 2026 | 615.00 | 615.00 | 589.00 | 606.00 | 591.47 | 2.02% | 108,837 |
| Sep 2, 2026 | 605.00 | 622.00 | 592.00 | 594.00 | 579.76 | -1.82% | 109,636 |
| Sep 1, 2026 | 606.00 | 615.00 | 602.00 | 605.00 | 590.49 | -0.49% | 473,309 |
| Aug 28, 2026 | 624.00 | 624.00 | 598.00 | 608.00 | 593.42 | -0.98% | 566,704 |
| Aug 27, 2026 | 640.00 | 640.00 | 610.00 | 614.00 | 599.28 | -0.49% | 206,999 |
| Aug 26, 2026 | 628.00 | 632.00 | 614.00 | 617.00 | 602.21 | -1.75% | 362,804 |