Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/05/2024 264.00p 270.00p 264.00p 265.00p 167483
17/05/2024 269.00p 270.00p 261.36p 268.00p 106662
16/05/2024 258.00p 267.00p 256.00p 265.00p 158661
15/05/2024 257.00p 266.00p 257.00p 262.00p 239669
14/05/2024 259.00p 267.00p 254.00p 261.00p 1052306
13/05/2024 253.00p 265.00p 253.00p 262.00p 182872
10/05/2024 257.00p 262.00p 257.00p 259.00p 140367
09/05/2024 261.00p 261.00p 255.00p 261.00p 211965
08/05/2024 252.00p 259.00p 252.00p 255.00p 119792
07/05/2024 255.00p 258.00p 252.00p 255.00p 209878
03/05/2024 252.00p 259.00p 252.00p 254.00p 177298
02/05/2024 240.00p 259.00p 240.00p 254.00p 298233
01/05/2024 241.00p 245.00p 238.00p 242.00p 143423
30/04/2024 242.00p 245.00p 238.00p 241.00p 131631
29/04/2024 247.00p 251.00p 243.64p 245.00p 116407
26/04/2024 243.00p 247.95p 242.00p 247.00p 445955
25/04/2024 243.00p 248.00p 239.00p 242.00p 637647
24/04/2024 245.00p 249.00p 244.00p 244.00p 90019
23/04/2024 240.00p 248.00p 239.06p 248.00p 111803
22/04/2024 239.00p 245.00p 239.00p 239.00p 106664
19/04/2024 238.00p 244.00p 235.34p 244.00p 67942
18/04/2024 241.00p 243.00p 239.00p 239.00p 55832
17/04/2024 238.00p 243.00p 235.92p 241.00p 89954
16/04/2024 238.00p 242.00p 233.32p 240.00p 134627
15/04/2024 243.00p 247.00p 240.00p 240.00p 166262
12/04/2024 240.00p 246.00p 240.00p 244.00p 86964
11/04/2024 248.00p 248.00p 240.00p 240.00p 46828
10/04/2024 246.00p 249.00p 240.00p 244.00p 125237
09/04/2024 242.00p 249.68p 237.00p 246.00p 315161
08/04/2024 233.00p 240.38p 232.80p 240.00p 211168
05/04/2024 236.00p 241.00p 231.60p 234.00p 121553
04/04/2024 242.00p 242.00p 232.27p 234.00p 192793
03/04/2024 240.00p 240.00p 232.05p 239.00p 1170638
02/04/2024 238.00p 243.00p 235.00p 240.00p 246311
28/03/2024 248.00p 248.50p 238.89p 240.00p 126392
27/03/2024 251.00p 254.50p 240.50p 244.00p 329642
26/03/2024 260.00p 269.50p 250.00p 252.00p 140381
25/03/2024 270.50p 270.50p 259.00p 261.00p 121325
22/03/2024 267.00p 273.50p 265.50p 268.00p 54958
21/03/2024 272.50p 275.00p 270.00p 273.00p 120005
20/03/2024 269.00p 270.00p 269.00p 271.00p 85199
19/03/2024 269.00p 270.00p 265.00p 270.00p 144207
18/03/2024 267.00p 270.00p 265.15p 265.50p 92193
15/03/2024 264.50p 270.50p 260.00p 270.50p 233113
14/03/2024 262.00p 262.50p 256.50p 261.50p 99700
13/03/2024 258.00p 265.00p 256.50p 262.00p 306625
12/03/2024 254.00p 259.00p 248.50p 256.00p 366204
11/03/2024 244.50p 255.35p 244.50p 251.00p 170207
08/03/2024 260.00p 260.00p 241.50p 247.50p 625439
07/03/2024 245.00p 257.50p 243.96p 257.50p 91174
06/03/2024 243.00p 250.00p 235.00p 242.00p 1149365
05/03/2024 240.00p 245.50p 240.00p 241.00p 160370
04/03/2024 245.50p 248.00p 238.50p 241.00p 250776
01/03/2024 241.00p 249.50p 240.00p 247.00p 41494
29/02/2024 242.50p 245.50p 238.50p 240.00p 99142
28/02/2024 244.00p 248.00p 237.00p 240.00p 78698
27/02/2024 244.00p 250.00p 244.00p 244.00p 337092
26/02/2024 226.00p 249.87p 226.00p 248.50p 103980
23/02/2024 238.00p 240.00p 230.00p 238.00p 332850
22/02/2024 241.00p 242.50p 236.50p 240.00p 96189
21/02/2024 238.00p 242.00p 238.00p 238.00p 73505
20/02/2024 244.50p 250.00p 237.74p 238.00p 48328
19/02/2024 243.00p 248.98p 239.50p 246.00p 105648
16/02/2024 249.00p 250.50p 240.50p 244.00p 80991
15/02/2024 249.00p 254.00p 244.50p 244.50p 124165
14/02/2024 252.00p 259.50p 250.00p 251.00p 53101
13/02/2024 254.50p 260.18p 251.00p 251.50p 631555
12/02/2024 241.00p 254.00p 239.50p 253.50p 402744
09/02/2024 240.00p 241.18p 237.60p 238.00p 185768
08/02/2024 240.00p 241.00p 233.20p 240.00p 196697
07/02/2024 241.50p 247.50p 234.71p 239.00p 249021
06/02/2024 248.50p 248.50p 237.50p 241.50p 177329
05/02/2024 240.50p 245.00p 237.00p 237.50p 108960
02/02/2024 242.00p 247.00p 237.50p 241.00p 54381
01/02/2024 249.00p 251.50p 238.00p 243.00p 64965
31/01/2024 252.00p 252.00p 238.50p 247.50p 24784
30/01/2024 252.00p 252.00p 241.42p 249.00p 36516
29/01/2024 251.00p 259.50p 246.98p 248.50p 64208
26/01/2024 256.00p 258.00p 252.51p 254.00p 90674
25/01/2024 255.00p 258.50p 253.63p 254.50p 71296
24/01/2024 256.00p 257.54p 251.00p 255.00p 188636
23/01/2024 257.00p 260.00p 253.90p 254.50p 608063
22/01/2024 250.50p 255.50p 249.00p 253.00p 409870
19/01/2024 254.00p 254.00p 248.50p 248.50p 474982
18/01/2024 248.00p 254.50p 242.98p 251.00p 771797
17/01/2024 248.00p 255.25p 245.00p 247.50p 830151
16/01/2024 241.50p 243.00p 238.94p 241.00p 105847
15/01/2024 243.50p 245.00p 241.50p 242.00p 95247
12/01/2024 234.50p 245.00p 233.50p 242.50p 227751
11/01/2024 235.50p 236.50p 232.00p 236.50p 108066
10/01/2024 238.00p 243.00p 230.00p 235.00p 169267
09/01/2024 231.50p 239.85p 228.50p 237.50p 142428
08/01/2024 234.00p 234.00p 224.85p 231.50p 62933
05/01/2024 225.00p 233.50p 219.50p 225.00p 30067
04/01/2024 225.00p 227.00p 222.00p 227.00p 1059835
03/01/2024 221.50p 229.38p 221.41p 225.50p 57050
02/01/2024 224.00p 233.00p 221.00p 226.00p 84451
29/12/2023 229.00p 229.00p 221.50p 225.00p 33182
28/12/2023 225.00p 229.50p 221.50p 229.50p 4988
27/12/2023 222.50p 227.50p 222.50p 225.00p 52875
22/12/2023 227.00p 233.50p 223.90p 227.00p 110502
21/12/2023 221.50p 233.50p 221.50p 225.00p 38582
20/12/2023 227.00p 230.50p 222.50p 227.00p 373538
19/12/2023 231.50p 231.50p 220.50p 225.50p 112787
18/12/2023 223.50p 233.50p 223.50p 231.50p 22085
15/12/2023 234.00p 234.00p 229.00p 232.50p 76832
14/12/2023 234.00p 234.00p 227.00p 229.00p 148575
13/12/2023 234.00p 234.00p 227.41p 232.00p 45008
12/12/2023 225.00p 237.50p 225.00p 227.00p 140261
11/12/2023 231.00p 231.00p 217.50p 223.50p 178397
08/12/2023 226.00p 231.00p 219.00p 230.00p 53890
07/12/2023 231.00p 231.00p 224.00p 225.50p 126960
06/12/2023 222.00p 229.00p 221.50p 228.00p 161390
05/12/2023 223.50p 223.50p 216.50p 221.50p 20550
04/12/2023 223.50p 224.50p 212.36p 220.00p 93594
01/12/2023 232.00p 235.00p 223.50p 223.50p 92864
30/11/2023 226.00p 230.44p 217.25p 218.50p 131712
29/11/2023 228.00p 234.50p 225.00p 226.50p 67068
28/11/2023 227.00p 232.50p 224.40p 229.00p 87564
27/11/2023 224.00p 232.00p 221.83p 228.50p 101538
24/11/2023 228.00p 228.00p 222.50p 225.50p 99720
23/11/2023 224.50p 231.50p 220.50p 228.50p 108426
22/11/2023 231.50p 242.00p 222.00p 222.00p 138636
21/11/2023 230.00p 233.00p 228.00p 229.00p 48186
20/11/2023 234.50p 242.50p 229.00p 230.50p 102223
17/11/2023 236.00p 239.25p 228.00p 228.50p 80913
16/11/2023 237.00p 242.50p 229.01p 233.50p 66539
15/11/2023 238.00p 243.00p 229.50p 231.00p 523677
14/11/2023 231.00p 235.00p 229.00p 233.00p 163849
13/11/2023 231.00p 235.00p 228.00p 232.00p 320894
10/11/2023 226.00p 232.00p 224.80p 227.00p 156213
09/11/2023 232.50p 236.50p 221.00p 228.00p 114726
08/11/2023 235.00p 245.50p 232.00p 237.50p 206263
07/11/2023 240.50p 244.15p 235.00p 237.00p 296795
06/11/2023 231.50p 237.00p 223.50p 236.00p 262482
03/11/2023 230.50p 232.00p 225.50p 230.00p 200133
02/11/2023 229.50p 249.00p 221.50p 228.50p 170377
01/11/2023 217.00p 232.00p 216.56p 232.00p 773511
31/10/2023 217.00p 220.00p 213.50p 216.50p 437578
30/10/2023 217.50p 220.50p 216.91p 217.50p 168462
27/10/2023 214.50p 221.00p 210.93p 216.00p 163438
26/10/2023 209.00p 217.50p 209.00p 215.00p 54211
25/10/2023 217.00p 217.38p 212.00p 212.00p 58356
24/10/2023 218.00p 220.00p 215.50p 217.00p 71573
23/10/2023 214.00p 221.00p 204.50p 218.50p 135821
20/10/2023 216.00p 221.50p 214.69p 215.50p 50869
19/10/2023 228.50p 228.50p 215.50p 222.50p 37033
18/10/2023 208.50p 225.00p 208.50p 220.50p 84042
17/10/2023 217.00p 220.00p 211.48p 219.50p 209850
16/10/2023 219.00p 223.00p 217.50p 218.00p 115637
13/10/2023 219.00p 222.00p 212.35p 219.00p 93713
12/10/2023 219.00p 233.00p 210.33p 216.00p 193531
11/10/2023 223.00p 233.00p 219.00p 219.00p 54399
10/10/2023 221.50p 233.00p 218.50p 226.00p 52945
09/10/2023 239.00p 239.00p 223.04p 223.50p 167307
06/10/2023 238.00p 241.89p 230.50p 231.00p 126610
05/10/2023 238.00p 240.20p 233.00p 235.00p 342701
04/10/2023 244.00p 249.00p 240.50p 246.50p 165873
03/10/2023 241.50p 248.00p 234.86p 244.50p 233059
02/10/2023 240.00p 247.00p 239.00p 245.00p 168956
29/09/2023 239.50p 246.00p 230.50p 243.50p 195902
28/09/2023 233.00p 239.00p 232.50p 236.00p 132763
27/09/2023 233.50p 239.00p 219.60p 230.50p 157748
26/09/2023 235.50p 240.50p 232.83p 238.00p 148243
25/09/2023 236.00p 238.00p 232.00p 236.00p 167160
22/09/2023 242.00p 245.50p 232.89p 236.00p 672117
21/09/2023 222.00p 245.00p 220.51p 245.00p 842210
20/09/2023 207.00p 222.01p 207.00p 219.50p 305343
19/09/2023 202.00p 208.50p 199.00p 207.50p 165714
18/09/2023 201.00p 203.00p 196.80p 203.00p 122315
15/09/2023 198.00p 206.00p 194.00p 201.50p 162923
14/09/2023 197.60p 197.60p 188.80p 195.00p 97506
13/09/2023 192.00p 198.00p 192.00p 197.20p 25198
12/09/2023 194.20p 199.00p 194.20p 199.00p 66880
11/09/2023 195.00p 199.00p 194.91p 199.00p 315025
08/09/2023 190.00p 197.40p 190.00p 195.80p 72392
07/09/2023 195.00p 197.40p 186.20p 195.60p 170220
06/09/2023 192.00p 197.40p 185.81p 195.40p 225219
05/09/2023 196.40p 199.80p 195.00p 195.00p 93721
04/09/2023 199.00p 199.80p 193.40p 196.40p 45290
01/09/2023 195.80p 199.00p 192.38p 196.20p 122150
31/08/2023 199.00p 199.00p 195.00p 196.00p 96152
30/08/2023 195.00p 196.00p 195.00p 196.00p 31860
29/08/2023 195.20p 198.80p 195.00p 195.20p 46082
25/08/2023 197.00p 199.00p 195.20p 197.00p 14845
24/08/2023 195.20p 197.25p 194.00p 195.00p 90978
23/08/2023 195.00p 198.12p 195.00p 195.60p 23831
22/08/2023 195.00p 197.40p 195.00p 195.00p 85455
21/08/2023 192.00p 198.80p 190.20p 195.00p 67740
18/08/2023 195.20p 202.00p 192.20p 195.00p 146364
17/08/2023 196.00p 198.13p 195.00p 195.00p 169416
16/08/2023 197.00p 199.60p 195.20p 198.20p 73906
15/08/2023 201.50p 201.50p 194.20p 195.20p 48554
14/08/2023 198.80p 199.80p 195.00p 197.00p 35168
11/08/2023 196.00p 199.80p 195.00p 195.00p 26171
10/08/2023 199.00p 199.41p 193.00p 199.00p 55170
09/08/2023 197.00p 200.00p 196.00p 200.00p 28721
08/08/2023 202.00p 202.00p 192.00p 202.00p 43744
07/08/2023 203.00p 203.00p 194.32p 203.00p 19963
04/08/2023 200.00p 200.00p 193.00p 200.00p 350100

*Close Price adjusted for both dividends and splits