- Share Prices
Galliford Try Holdings PLC (GFRD)
438.50p+6.50 (+1.50%)07 Aug 2025, 16:55
Galliford Try Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 6, 2025 | 444.00p | 444.00p | 424.50p | 432.00p | 82,795 |
Aug 5, 2025 | 448.00p | 448.00p | 427.00p | 432.00p | 327,840 |
Aug 4, 2025 | 440.50p | 440.50p | 428.50p | 432.00p | 64,665 |
Aug 1, 2025 | 436.00p | 441.39p | 428.50p | 434.50p | 62,973 |
Jul 31, 2025 | 428.00p | 438.50p | 428.00p | 436.50p | 113,144 |
Jul 30, 2025 | 439.00p | 441.50p | 428.00p | 431.00p | 67,735 |
Jul 29, 2025 | 439.50p | 445.50p | 430.00p | 439.00p | 136,230 |
Jul 28, 2025 | 459.00p | 459.00p | 434.45p | 438.50p | 129,112 |
Jul 25, 2025 | 456.50p | 469.50p | 446.00p | 449.50p | 70,007 |
Jul 24, 2025 | 452.50p | 459.50p | 450.00p | 456.50p | 39,460 |
Jul 23, 2025 | 460.50p | 470.00p | 452.50p | 453.50p | 53,701 |
Jul 22, 2025 | 468.50p | 480.00p | 450.50p | 458.00p | 100,865 |
Jul 21, 2025 | 466.90p | 469.00p | 461.00p | 466.00p | 182,575 |
Jul 18, 2025 | 459.50p | 470.00p | 453.09p | 464.50p | 197,237 |
Jul 17, 2025 | 451.00p | 460.04p | 449.00p | 458.50p | 163,328 |
Jul 16, 2025 | 456.00p | 456.00p | 448.00p | 449.00p | 121,322 |
Jul 15, 2025 | 453.00p | 456.45p | 440.00p | 448.50p | 64,078 |
Jul 14, 2025 | 451.00p | 459.50p | 447.50p | 452.50p | 119,438 |
Jul 11, 2025 | 440.00p | 457.50p | 432.00p | 450.00p | 125,373 |
Jul 10, 2025 | 444.00p | 449.50p | 437.73p | 448.00p | 188,652 |
Jul 9, 2025 | 430.00p | 444.00p | 425.50p | 441.00p | 382,243 |
Jul 8, 2025 | 421.00p | 424.50p | 415.50p | 420.00p | 221,976 |
Jul 7, 2025 | 416.50p | 422.50p | 412.50p | 416.00p | 338,282 |
Jul 4, 2025 | 418.00p | 427.50p | 415.81p | 417.00p | 117,691 |
Jul 3, 2025 | 415.00p | 420.50p | 409.00p | 419.50p | 88,452 |
Jul 2, 2025 | 418.00p | 423.50p | 409.50p | 415.00p | 104,546 |
Jul 1, 2025 | 420.00p | 421.50p | 410.50p | 418.00p | 76,574 |
Jun 30, 2025 | 429.00p | 429.00p | 419.50p | 419.50p | 130,932 |
Jun 27, 2025 | 424.50p | 429.00p | 422.78p | 424.00p | 101,492 |
Jun 26, 2025 | 423.00p | 429.00p | 415.50p | 425.00p | 81,540 |
Jun 25, 2025 | 424.00p | 429.00p | 419.00p | 419.00p | 84,063 |
Jun 24, 2025 | 421.00p | 424.00p | 415.50p | 423.00p | 137,538 |
Jun 23, 2025 | 419.50p | 420.50p | 413.00p | 417.00p | 77,421 |
Jun 20, 2025 | 419.50p | 421.50p | 410.00p | 418.50p | 199,094 |
Jun 19, 2025 | 421.50p | 422.50p | 409.00p | 416.50p | 118,951 |
Jun 18, 2025 | 417.00p | 421.00p | 401.00p | 417.50p | 211,535 |
Jun 17, 2025 | 417.00p | 417.00p | 408.70p | 415.00p | 125,199 |
Jun 16, 2025 | 410.00p | 419.00p | 410.00p | 412.00p | 57,894 |
Jun 13, 2025 | 400.00p | 416.00p | 400.00p | 414.00p | 180,884 |
Jun 12, 2025 | 403.00p | 415.50p | 399.68p | 409.50p | 75,293 |
Jun 11, 2025 | 420.00p | 420.00p | 401.00p | 411.00p | 70,192 |
Jun 10, 2025 | 413.00p | 413.00p | 402.50p | 411.00p | 72,518 |
Jun 9, 2025 | 407.00p | 416.00p | 401.50p | 409.50p | 172,318 |
Jun 6, 2025 | 414.00p | 415.00p | 398.50p | 410.50p | 320,254 |
Jun 5, 2025 | 412.50p | 414.00p | 396.50p | 408.00p | 419,615 |
Jun 4, 2025 | 417.00p | 417.00p | 400.00p | 400.00p | 59,515 |
Jun 3, 2025 | 421.00p | 421.00p | 406.50p | 407.50p | 76,428 |
Jun 2, 2025 | 410.50p | 421.00p | 407.75p | 410.00p | 96,489 |
May 30, 2025 | 410.00p | 423.00p | 407.00p | 410.50p | 51,216 |
May 29, 2025 | 409.50p | 419.50p | 407.00p | 407.00p | 89,140 |