Galliford Try (GFRD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galliford Try

Date Open High Low Close* Volume
05/12/2025 517.00p 530.00p 517.00p 524.00p 396594
04/12/2025 512.00p 520.00p 509.40p 519.00p 382212
03/12/2025 506.00p 513.00p 504.00p 511.00p 272200
02/12/2025 516.00p 516.00p 502.00p 510.00p 708572
01/12/2025 502.00p 507.02p 493.50p 505.00p 278992
28/11/2025 495.00p 511.00p 495.00p 505.00p 476727
27/11/2025 498.00p 504.00p 480.00p 504.00p 555648
26/11/2025 482.50p 495.00p 481.00p 495.00p 922653
25/11/2025 484.50p 487.18p 478.00p 483.00p 542903
24/11/2025 479.00p 486.50p 477.30p 483.00p 353476
21/11/2025 475.00p 485.00p 466.50p 484.00p 201779
20/11/2025 478.00p 485.50p 473.50p 478.50p 124488
19/11/2025 486.00p 486.00p 466.00p 476.50p 206180
18/11/2025 466.00p 481.50p 466.00p 479.00p 146891
17/11/2025 473.50p 485.00p 473.50p 481.00p 258381
14/11/2025 480.00p 483.00p 473.50p 479.00p 200008
13/11/2025 495.00p 502.00p 480.14p 486.00p 209951
12/11/2025 488.00p 500.00p 487.00p 488.00p 221892
11/11/2025 502.00p 502.00p 492.00p 492.00p 280410
10/11/2025 491.50p 500.00p 478.00p 495.50p 107895
07/11/2025 478.00p 493.00p 466.00p 487.50p 238782
06/11/2025 495.50p 516.00p 482.50p 483.50p 262376
05/11/2025 495.00p 514.00p 495.00p 509.00p 237984
04/11/2025 504.00p 519.00p 500.00p 504.00p 161115
03/11/2025 510.00p 522.00p 506.00p 509.00p 143345
31/10/2025 510.00p 534.00p 510.00p 519.00p 189036
30/10/2025 520.00p 530.00p 516.72p 520.00p 219992
29/10/2025 526.00p 538.00p 524.00p 528.00p 151752
28/10/2025 543.00p 543.00p 528.00p 535.00p 141505
27/10/2025 523.00p 546.33p 523.00p 534.00p 287827
24/10/2025 528.00p 534.00p 520.00p 530.00p 180490
23/10/2025 510.00p 528.00p 510.00p 527.00p 147343
22/10/2025 517.00p 527.00p 515.00p 520.00p 176548
21/10/2025 516.00p 529.00p 514.00p 518.00p 160869
20/10/2025 518.00p 533.00p 515.00p 525.00p 248113
17/10/2025 528.00p 536.00p 512.00p 514.00p 348388
16/10/2025 556.00p 556.00p 528.00p 539.00p 209515
15/10/2025 543.00p 553.00p 539.00p 539.00p 442612
14/10/2025 526.00p 542.36p 525.00p 539.00p 857364
13/10/2025 525.00p 534.00p 522.00p 529.00p 439187
10/10/2025 524.00p 531.00p 520.00p 530.00p 348644
09/10/2025 526.00p 527.00p 515.00p 523.00p 552640
08/10/2025 521.00p 524.00p 513.00p 518.00p 219110
07/10/2025 526.00p 526.00p 510.00p 523.00p 287049
06/10/2025 517.00p 522.27p 511.00p 518.00p 302961
03/10/2025 516.00p 525.00p 516.00p 522.00p 205753
02/10/2025 522.00p 529.00p 514.00p 520.00p 536457
01/10/2025 523.00p 523.00p 507.50p 515.00p 930302
30/09/2025 510.00p 526.00p 505.32p 526.00p 3664382
29/09/2025 507.00p 516.00p 503.96p 510.00p 431040
26/09/2025 507.00p 507.00p 492.50p 503.00p 432273
25/09/2025 502.00p 504.00p 491.00p 496.00p 183333
24/09/2025 504.00p 507.00p 486.00p 499.50p 410667
23/09/2025 493.00p 502.00p 486.50p 496.50p 437027
22/09/2025 514.00p 514.00p 489.00p 494.50p 320215
19/09/2025 480.00p 504.00p 479.50p 499.00p 456672
18/09/2025 480.50p 484.50p 465.00p 482.50p 757277
17/09/2025 456.00p 487.50p 440.32p 479.50p 825028
16/09/2025 416.00p 424.00p 416.00p 431.50p 308744
15/09/2025 416.00p 430.00p 412.00p 424.00p 450664
12/09/2025 410.00p 417.86p 410.00p 416.50p 89258
11/09/2025 415.00p 415.00p 412.50p 411.50p 67148
10/09/2025 415.00p 424.50p 412.00p 412.50p 78131
09/09/2025 420.00p 432.00p 413.00p 413.00p 63513
08/09/2025 421.00p 433.00p 417.00p 423.00p 670486
05/09/2025 426.50p 434.00p 416.00p 416.00p 102890
04/09/2025 422.00p 424.00p 418.50p 421.00p 56554
03/09/2025 423.00p 436.50p 417.00p 424.00p 76704
02/09/2025 428.00p 443.00p 417.50p 420.00p 176552
01/09/2025 431.50p 440.00p 425.00p 434.00p 185605
29/08/2025 427.50p 443.50p 424.00p 428.00p 127764
28/08/2025 424.00p 443.50p 424.00p 429.00p 166949
27/08/2025 433.50p 440.00p 425.00p 432.00p 76834
26/08/2025 429.50p 444.00p 427.00p 429.00p 72032
22/08/2025 428.50p 434.50p 424.00p 434.50p 87879
21/08/2025 424.50p 444.00p 424.00p 429.00p 320623
20/08/2025 431.00p 431.50p 424.00p 428.50p 66963
19/08/2025 435.00p 443.50p 425.50p 431.00p 158427
18/08/2025 426.50p 443.50p 424.50p 437.00p 91230
15/08/2025 443.50p 443.50p 427.50p 428.00p 60016
14/08/2025 435.50p 439.50p 431.00p 434.50p 63020
13/08/2025 435.00p 439.50p 426.00p 435.00p 120335
12/08/2025 434.00p 443.50p 424.00p 434.00p 231161
11/08/2025 439.00p 439.00p 428.50p 432.50p 146653
08/08/2025 436.50p 442.00p 429.00p 432.00p 216628
07/08/2025 434.00p 444.00p 430.95p 438.50p 191859
06/08/2025 444.00p 444.00p 424.50p 432.00p 82791
05/08/2025 448.00p 448.00p 427.00p 432.00p 294338
04/08/2025 440.50p 440.50p 428.50p 432.00p 64662
01/08/2025 436.00p 441.39p 428.50p 434.50p 46561
31/07/2025 428.00p 438.50p 428.00p 436.50p 113057
30/07/2025 439.00p 441.50p 428.00p 431.00p 67734
29/07/2025 439.50p 445.50p 430.00p 439.00p 95527
28/07/2025 459.00p 459.00p 434.45p 438.50p 93199
25/07/2025 456.50p 469.50p 446.00p 449.50p 70002
24/07/2025 452.50p 459.50p 450.00p 456.50p 39451
23/07/2025 460.50p 470.00p 452.50p 453.50p 53693
22/07/2025 468.50p 480.00p 450.50p 458.00p 100861
21/07/2025 466.00p 469.00p 461.00p 466.00p 161371
18/07/2025 459.50p 470.00p 453.09p 464.50p 197236
17/07/2025 451.00p 460.03p 449.00p 458.50p 163324
16/07/2025 456.00p 456.00p 448.00p 449.00p 121317
15/07/2025 453.00p 456.45p 440.00p 448.50p 64078
14/07/2025 451.00p 459.50p 447.50p 452.50p 119432
11/07/2025 440.00p 457.50p 432.00p 450.00p 125364
10/07/2025 444.00p 449.50p 437.73p 448.00p 188650
09/07/2025 430.00p 444.00p 425.50p 441.00p 382237
08/07/2025 421.00p 424.50p 415.50p 420.00p 221970
07/07/2025 416.50p 422.50p 412.50p 416.00p 338273
04/07/2025 418.00p 427.50p 415.81p 417.00p 117690
03/07/2025 415.00p 420.50p 409.00p 419.50p 88450
02/07/2025 418.00p 423.50p 409.50p 415.00p 104544
01/07/2025 420.00p 421.50p 410.50p 418.00p 76572
30/06/2025 429.00p 429.00p 419.50p 419.50p 130922
27/06/2025 424.50p 429.00p 422.78p 424.00p 101490
26/06/2025 423.00p 429.00p 415.50p 425.00p 81534
25/06/2025 424.00p 429.00p 419.00p 419.00p 84060
24/06/2025 421.00p 424.00p 415.50p 423.00p 137530
23/06/2025 419.50p 420.50p 413.00p 417.00p 77416
20/06/2025 419.50p 421.50p 410.00p 418.50p 199001
19/06/2025 421.50p 422.50p 409.00p 416.50p 118947
18/06/2025 417.00p 421.00p 401.00p 417.50p 211535
17/06/2025 417.00p 417.00p 408.70p 415.00p 125194
16/06/2025 410.00p 419.00p 410.00p 412.00p 57891
13/06/2025 400.00p 416.00p 400.00p 414.00p 180879
12/06/2025 403.00p 415.50p 399.68p 409.50p 75289
11/06/2025 420.00p 420.00p 401.00p 411.00p 70186
10/06/2025 413.00p 413.00p 402.50p 411.00p 72515
09/06/2025 407.00p 416.00p 401.50p 409.50p 172312
06/06/2025 414.00p 415.00p 398.50p 410.50p 320249
05/06/2025 412.50p 414.00p 396.50p 408.00p 419612
04/06/2025 417.00p 417.00p 400.00p 400.00p 59514
03/06/2025 421.00p 421.00p 406.50p 407.50p 76422
02/06/2025 410.50p 421.00p 407.75p 410.00p 96482
30/05/2025 410.00p 423.00p 407.00p 410.50p 51214
29/05/2025 409.50p 419.50p 407.00p 407.00p 89138
28/05/2025 413.00p 420.50p 408.00p 414.50p 69359
27/05/2025 423.50p 423.50p 407.00p 413.00p 76848
23/05/2025 412.50p 416.00p 407.28p 413.00p 225709
22/05/2025 408.00p 424.00p 407.00p 415.50p 38101
21/05/2025 406.50p 426.50p 406.50p 419.00p 34377
20/05/2025 419.00p 423.00p 412.00p 418.00p 73495
19/05/2025 407.50p 418.00p 402.00p 418.00p 170700
16/05/2025 414.50p 418.50p 404.50p 407.50p 153598
15/05/2025 413.50p 416.50p 408.50p 414.50p 104243
14/05/2025 418.00p 418.00p 409.50p 415.00p 141291
13/05/2025 405.00p 418.50p 405.00p 410.50p 73307
12/05/2025 416.50p 429.50p 402.00p 407.50p 193501
09/05/2025 407.00p 416.08p 407.00p 412.50p 948532
08/05/2025 399.50p 418.00p 399.50p 413.00p 88016
07/05/2025 397.00p 414.00p 397.00p 408.00p 200534
06/05/2025 402.50p 407.50p 396.50p 406.00p 155207
02/05/2025 382.50p 405.00p 381.00p 402.50p 160829
01/05/2025 390.00p 397.00p 384.00p 396.50p 99159
30/04/2025 385.00p 389.00p 371.50p 389.00p 136011
29/04/2025 368.00p 385.01p 363.50p 380.00p 64491
28/04/2025 359.50p 378.50p 359.50p 377.00p 98867
25/04/2025 359.50p 374.50p 359.50p 366.50p 62554
24/04/2025 359.50p 367.00p 359.50p 365.50p 134023
23/04/2025 360.50p 370.00p 360.50p 365.00p 259546
22/04/2025 364.50p 378.50p 364.50p 368.00p 58238
17/04/2025 366.00p 379.00p 365.00p 375.00p 62831
16/04/2025 365.50p 377.50p 365.50p 377.50p 210120
15/04/2025 356.00p 377.50p 356.00p 377.00p 126040
14/04/2025 358.50p 365.59p 346.00p 365.00p 88988
11/04/2025 348.00p 354.50p 340.55p 348.00p 73239
10/04/2025 350.00p 370.00p 346.13p 351.50p 377328
09/04/2025 321.00p 345.50p 320.39p 345.50p 192663
08/04/2025 325.50p 340.00p 325.00p 334.00p 153141
07/04/2025 308.50p 341.00p 294.00p 328.50p 331832
04/04/2025 343.00p 344.00p 310.00p 321.00p 294602
03/04/2025 344.00p 358.50p 340.48p 341.00p 94260
02/04/2025 351.50p 357.50p 341.00p 353.50p 116930
01/04/2025 348.50p 359.50p 342.00p 342.00p 82369
31/03/2025 350.00p 353.00p 348.00p 350.00p 117725
28/03/2025 352.00p 356.00p 347.45p 355.00p 153690
27/03/2025 355.00p 355.00p 347.00p 349.00p 60319
26/03/2025 355.00p 360.00p 346.00p 356.00p 79420
25/03/2025 346.00p 355.00p 340.00p 354.00p 210572
24/03/2025 350.00p 350.15p 341.86p 344.00p 117775
21/03/2025 345.00p 353.00p 342.00p 344.00p 168618
20/03/2025 353.00p 357.00p 346.00p 351.00p 66895
19/03/2025 348.00p 357.00p 341.00p 353.00p 155236
18/03/2025 343.00p 351.00p 341.00p 350.00p 196495
17/03/2025 355.00p 360.00p 342.00p 342.00p 105265
14/03/2025 346.00p 358.00p 346.00p 346.00p 66163
13/03/2025 352.00p 364.00p 347.00p 352.00p 85962
12/03/2025 345.00p 363.00p 345.00p 357.00p 76448
11/03/2025 369.00p 372.60p 348.00p 353.00p 212153
10/03/2025 376.00p 382.00p 370.00p 370.00p 261123
07/03/2025 378.00p 388.00p 376.00p 382.00p 143169
06/03/2025 388.00p 388.30p 381.00p 383.00p 394076
05/03/2025 370.00p 385.00p 361.00p 384.00p 493987
04/03/2025 345.00p 352.00p 339.00p 348.00p 207933
03/03/2025 355.00p 355.00p 341.68p 349.00p 287537
28/02/2025 364.00p 369.00p 351.00p 355.00p 223554
27/02/2025 364.00p 376.00p 363.00p 364.00p 102330
26/02/2025 373.00p 377.00p 362.00p 367.00p 66621
25/02/2025 375.00p 381.00p 363.00p 364.00p 190256
24/02/2025 380.00p 380.00p 370.00p 375.00p 41715

*Close Price adjusted for both dividends and splits