Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
21/02/2025 387.00p 389.00p 378.95p 380.00p 110886
20/02/2025 385.00p 389.00p 381.00p 384.00p 219123
19/02/2025 380.00p 389.00p 377.00p 389.00p 51500
18/02/2025 389.00p 390.00p 378.00p 382.00p 199281
17/02/2025 387.00p 389.00p 381.00p 389.00p 59583
14/02/2025 375.00p 387.00p 369.00p 386.00p 82495
13/02/2025 375.00p 378.30p 368.00p 375.00p 222127
12/02/2025 390.00p 390.00p 372.00p 375.00p 82439
11/02/2025 383.00p 387.32p 379.00p 380.00p 116431
10/02/2025 373.00p 388.00p 372.00p 382.00p 134929
07/02/2025 384.00p 391.00p 378.00p 378.00p 308387
06/02/2025 377.00p 389.00p 373.00p 385.00p 90536
05/02/2025 365.00p 372.00p 358.00p 372.00p 82912
04/02/2025 360.00p 374.00p 359.00p 366.00p 64021
03/02/2025 368.00p 374.00p 361.37p 366.00p 75536
31/01/2025 362.00p 373.50p 361.00p 373.00p 164381
30/01/2025 364.00p 371.00p 363.00p 367.00p 184735
29/01/2025 374.00p 376.00p 363.00p 368.00p 286253
28/01/2025 375.00p 382.00p 369.00p 373.00p 162951
27/01/2025 377.00p 389.00p 373.00p 375.00p 252023
24/01/2025 393.00p 396.00p 376.00p 380.00p 122550
23/01/2025 380.00p 395.00p 379.00p 387.00p 101919
22/01/2025 391.00p 391.00p 384.00p 384.00p 87351
21/01/2025 397.00p 397.00p 381.00p 385.00p 149638
20/01/2025 394.00p 399.00p 385.00p 389.00p 178134
17/01/2025 394.00p 395.00p 382.00p 394.00p 199670
16/01/2025 386.00p 395.00p 376.00p 393.00p 175414
15/01/2025 364.00p 395.00p 362.00p 382.00p 237305
14/01/2025 370.00p 378.00p 360.00p 361.00p 138830
13/01/2025 372.00p 381.00p 360.00p 366.00p 263930
10/01/2025 384.00p 385.00p 370.00p 371.00p 162144
09/01/2025 369.00p 385.00p 362.00p 378.00p 248140
08/01/2025 370.00p 373.12p 363.00p 369.00p 160508
07/01/2025 381.00p 385.00p 373.00p 373.00p 101101
06/01/2025 394.00p 395.00p 375.00p 379.00p 141742
03/01/2025 390.00p 394.00p 380.00p 392.00p 48650
02/01/2025 388.00p 395.00p 379.00p 383.00p 63474
31/12/2024 380.00p 388.00p 380.00p 388.00p 48792
30/12/2024 391.00p 393.00p 380.00p 380.00p 57705
27/12/2024 399.00p 399.00p 381.00p 391.00p 73236
24/12/2024 389.00p 394.00p 372.00p 392.00p 93923
23/12/2024 381.00p 384.00p 370.00p 382.00p 66699
20/12/2024 376.00p 381.00p 371.00p 381.00p 175557
19/12/2024 378.00p 387.40p 350.00p 382.00p 62074
18/12/2024 377.00p 383.00p 368.00p 375.00p 125689
17/12/2024 375.00p 377.00p 369.00p 375.00p 61160
16/12/2024 369.00p 378.00p 361.00p 377.00p 72076
13/12/2024 369.00p 370.55p 365.00p 370.00p 98630
12/12/2024 361.00p 375.00p 361.00p 368.00p 110686
11/12/2024 379.00p 379.00p 361.00p 370.00p 144501
10/12/2024 385.00p 385.00p 367.00p 372.00p 182203
09/12/2024 378.00p 383.00p 371.00p 376.00p 111599
06/12/2024 384.00p 389.00p 376.00p 378.00p 161372
05/12/2024 381.00p 390.00p 371.00p 385.00p 272867
04/12/2024 385.00p 385.00p 375.00p 378.00p 122758
03/12/2024 382.00p 384.00p 373.00p 376.00p 211170
02/12/2024 377.00p 381.00p 371.00p 379.00p 112074
29/11/2024 376.00p 384.00p 371.00p 378.00p 206759
28/11/2024 377.00p 379.00p 365.00p 378.00p 71904
27/11/2024 370.00p 383.00p 365.00p 370.00p 87667
26/11/2024 382.00p 397.00p 373.00p 379.00p 85338
25/11/2024 380.00p 390.00p 373.00p 388.00p 248809
22/11/2024 370.00p 379.00p 366.00p 379.00p 92169
21/11/2024 371.00p 379.00p 362.00p 369.00p 148834
20/11/2024 377.00p 385.00p 367.55p 374.00p 144930
19/11/2024 384.00p 387.00p 372.00p 377.00p 59516
18/11/2024 382.00p 387.00p 374.00p 380.00p 68964
15/11/2024 371.00p 386.00p 371.00p 384.00p 96226
14/11/2024 374.00p 387.00p 372.00p 377.00p 68642
13/11/2024 378.00p 386.00p 372.00p 377.00p 89253
12/11/2024 387.00p 387.00p 373.00p 376.00p 129260
11/11/2024 383.00p 388.00p 376.00p 382.00p 94648
08/11/2024 381.00p 392.00p 374.00p 379.00p 199669

*Close Price adjusted for both dividends and splits