Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/12/2021 187.10p 187.10p 175.10p 181.00p 163172
16/12/2021 176.50p 180.50p 174.54p 179.60p 148978
15/12/2021 179.50p 185.60p 173.50p 177.20p 175083
14/12/2021 182.00p 184.36p 174.70p 174.70p 302956
13/12/2021 182.00p 194.60p 179.90p 180.70p 452248
10/12/2021 185.10p 191.00p 185.00p 190.90p 253506
09/12/2021 177.40p 187.90p 177.40p 185.10p 161506
08/12/2021 179.60p 182.80p 176.10p 182.00p 364227
07/12/2021 172.90p 176.20p 169.30p 174.60p 107879
06/12/2021 172.10p 177.60p 168.90p 173.10p 144552
03/12/2021 170.30p 171.30p 167.20p 169.40p 136305
02/12/2021 163.00p 170.60p 162.80p 169.20p 111617
01/12/2021 169.50p 172.10p 158.50p 168.60p 86355
30/11/2021 163.30p 168.20p 161.35p 168.00p 319951
29/11/2021 170.00p 172.80p 159.71p 167.80p 226441
26/11/2021 167.40p 177.10p 158.10p 167.00p 798066
25/11/2021 174.50p 178.40p 169.05p 177.00p 292157
24/11/2021 180.60p 182.27p 173.00p 177.00p 140240
23/11/2021 179.50p 188.30p 176.30p 180.50p 519495
22/11/2021 179.90p 185.60p 176.60p 181.90p 461565
19/11/2021 190.20p 195.80p 181.50p 184.60p 164099
18/11/2021 175.20p 189.90p 171.20p 185.40p 251882
17/11/2021 190.20p 193.70p 185.00p 186.50p 141394
16/11/2021 193.00p 207.20p 188.40p 190.70p 92439
15/11/2021 196.50p 206.20p 192.00p 198.00p 201813
12/11/2021 192.20p 206.40p 186.60p 202.60p 342243
11/11/2021 192.50p 194.66p 188.33p 192.80p 207565
10/11/2021 192.40p 198.20p 191.99p 193.80p 210908
09/11/2021 199.80p 209.80p 195.90p 197.40p 198948
08/11/2021 213.00p 213.00p 199.25p 201.80p 315638
05/11/2021 211.60p 211.60p 197.90p 205.80p 278920
04/11/2021 201.00p 207.40p 200.32p 202.20p 551771
03/11/2021 204.40p 206.40p 197.90p 206.20p 453839
02/11/2021 205.80p 205.80p 192.03p 203.40p 313736
01/11/2021 200.00p 205.40p 190.50p 205.00p 544296
29/10/2021 195.70p 200.60p 190.60p 200.00p 643801
28/10/2021 188.50p 196.60p 188.50p 196.10p 201832
27/10/2021 198.90p 200.00p 189.10p 192.20p 137090
26/10/2021 188.40p 192.70p 186.43p 191.00p 135859
25/10/2021 184.50p 195.60p 181.40p 187.90p 117120
22/10/2021 188.70p 193.80p 182.40p 189.20p 446123
21/10/2021 192.70p 192.70p 181.20p 187.50p 124123
20/10/2021 200.00p 200.00p 188.00p 190.70p 429202
19/10/2021 195.30p 198.97p 191.50p 193.40p 227294
18/10/2021 185.20p 197.50p 182.70p 196.30p 396324
15/10/2021 191.50p 197.00p 189.60p 190.70p 539610
14/10/2021 185.00p 195.20p 184.60p 192.30p 527625
13/10/2021 182.70p 187.08p 180.00p 185.80p 300101
12/10/2021 187.60p 193.90p 181.70p 184.60p 304779
11/10/2021 182.50p 189.90p 181.95p 189.20p 813318
08/10/2021 179.90p 185.00p 173.30p 182.50p 574362
07/10/2021 172.70p 177.36p 172.20p 177.00p 173671
06/10/2021 175.00p 179.70p 164.90p 173.00p 527167
05/10/2021 176.10p 177.50p 170.72p 172.40p 294918
04/10/2021 177.10p 179.40p 176.00p 176.00p 150201
01/10/2021 178.80p 183.20p 173.90p 177.50p 305831
30/09/2021 184.00p 187.03p 169.40p 182.00p 244078
29/09/2021 188.30p 188.46p 180.60p 182.60p 622998
28/09/2021 177.80p 181.30p 176.20p 180.90p 233063
27/09/2021 177.20p 180.90p 176.00p 180.30p 356276
24/09/2021 182.10p 182.50p 175.08p 176.00p 287217
23/09/2021 177.90p 181.90p 175.29p 177.00p 162378
22/09/2021 178.40p 184.60p 175.90p 178.80p 315001
21/09/2021 174.40p 178.60p 170.50p 175.30p 398215
20/09/2021 174.00p 179.70p 170.75p 177.00p 441620
17/09/2021 180.00p 180.00p 171.20p 174.60p 186538
16/09/2021 174.00p 182.30p 173.11p 179.00p 485237
15/09/2021 170.40p 172.49p 168.00p 171.60p 156505
14/09/2021 170.20p 171.67p 168.30p 170.00p 875628
13/09/2021 164.00p 172.00p 164.00p 170.30p 331025
10/09/2021 170.70p 172.45p 166.90p 166.90p 73405
09/09/2021 167.40p 173.70p 163.80p 170.30p 131045
08/09/2021 168.70p 173.70p 166.50p 170.00p 206615
07/09/2021 169.90p 173.30p 168.69p 171.00p 147698
06/09/2021 169.80p 171.20p 168.30p 169.30p 104487
03/09/2021 170.00p 173.80p 166.02p 167.90p 356928
02/09/2021 168.10p 171.60p 164.10p 171.50p 233637
01/09/2021 169.00p 173.10p 167.50p 168.50p 78790
31/08/2021 164.90p 172.50p 164.90p 170.10p 162477
30/08/2021 165.70p 176.10p 160.30p 169.20p 207049
27/08/2021 165.70p 176.10p 160.30p 169.20p 207049
26/08/2021 172.30p 178.70p 171.10p 174.10p 397440
25/08/2021 168.30p 175.60p 167.53p 174.20p 773018
24/08/2021 164.50p 169.60p 155.73p 167.30p 300538
23/08/2021 164.70p 170.00p 161.00p 164.00p 227284
20/08/2021 162.80p 162.80p 157.00p 160.80p 233664
19/08/2021 161.80p 163.10p 159.40p 160.60p 230622
18/08/2021 165.00p 165.20p 160.00p 165.20p 120059
17/08/2021 162.30p 168.30p 160.70p 163.50p 603847
16/08/2021 166.10p 167.40p 154.97p 164.50p 360355
13/08/2021 170.00p 170.00p 162.69p 164.20p 123389
12/08/2021 166.00p 166.00p 163.10p 163.30p 571008
11/08/2021 163.00p 165.41p 161.20p 163.10p 301312
10/08/2021 160.90p 164.20p 160.40p 162.90p 260865
09/08/2021 164.70p 168.60p 159.90p 162.00p 630889
06/08/2021 157.70p 163.50p 156.80p 160.50p 368563
05/08/2021 161.10p 169.80p 156.31p 160.80p 476197
04/08/2021 159.10p 166.27p 158.70p 160.50p 188327
03/08/2021 158.00p 160.00p 156.46p 158.80p 95225
02/08/2021 160.80p 160.90p 157.50p 157.50p 101074
30/07/2021 155.30p 166.18p 149.65p 159.20p 271150
29/07/2021 159.80p 161.70p 158.00p 158.60p 258307
28/07/2021 157.00p 159.70p 157.00p 159.40p 651571
27/07/2021 157.00p 159.70p 157.00p 157.70p 182520
26/07/2021 156.00p 159.90p 156.00p 159.00p 1572161
23/07/2021 156.70p 158.50p 156.30p 157.50p 136838
22/07/2021 159.00p 159.00p 147.90p 158.40p 255852
21/07/2021 155.00p 158.90p 155.00p 158.40p 468569
20/07/2021 156.60p 159.20p 155.60p 157.00p 612457
19/07/2021 155.40p 159.40p 155.00p 157.50p 694390
16/07/2021 157.90p 160.76p 154.80p 157.00p 485305
15/07/2021 150.10p 154.40p 147.80p 154.00p 799176
14/07/2021 145.50p 149.80p 144.80p 147.00p 758954
13/07/2021 139.50p 147.90p 139.50p 146.50p 492614
12/07/2021 145.20p 146.30p 144.10p 145.50p 221791
09/07/2021 141.30p 148.00p 140.30p 145.50p 421632
08/07/2021 142.10p 145.60p 141.00p 143.50p 265178
07/07/2021 140.60p 147.90p 140.60p 143.00p 159460
06/07/2021 138.00p 145.40p 138.00p 142.50p 114101
05/07/2021 139.40p 143.50p 137.10p 142.80p 686504
02/07/2021 138.10p 141.90p 137.75p 140.10p 121810
01/07/2021 140.10p 142.60p 136.40p 138.00p 295321
30/06/2021 141.60p 144.90p 140.60p 140.70p 382866
29/06/2021 141.00p 142.90p 139.60p 142.00p 720995
28/06/2021 140.00p 141.00p 136.70p 140.80p 255752
25/06/2021 140.10p 142.10p 136.10p 141.00p 452716
24/06/2021 139.20p 142.80p 134.70p 140.00p 633818
23/06/2021 127.60p 139.80p 127.60p 136.20p 1012725
22/06/2021 125.30p 131.60p 124.40p 130.40p 814590
21/06/2021 126.20p 130.10p 125.10p 125.70p 196728
18/06/2021 130.20p 131.20p 123.00p 129.20p 194879
17/06/2021 123.00p 131.60p 123.00p 131.60p 259432
16/06/2021 127.60p 129.15p 125.30p 128.00p 142079
15/06/2021 123.10p 127.96p 122.90p 127.40p 135752
14/06/2021 126.00p 127.10p 120.30p 125.00p 64353
11/06/2021 124.80p 127.31p 122.90p 125.00p 152046
10/06/2021 122.80p 126.30p 120.10p 125.00p 245592
09/06/2021 125.00p 127.00p 122.30p 122.80p 184488
08/06/2021 123.30p 129.80p 123.30p 126.00p 133562
07/06/2021 127.50p 127.50p 122.00p 126.20p 154323
04/06/2021 127.70p 129.70p 125.63p 128.90p 288152
03/06/2021 126.20p 129.40p 123.00p 127.90p 279370
02/06/2021 126.50p 126.90p 123.60p 126.00p 130317
01/06/2021 130.80p 130.80p 125.40p 125.40p 129212
31/05/2021 129.70p 131.10p 125.40p 125.80p 217583
28/05/2021 129.70p 131.10p 125.40p 125.80p 217583
27/05/2021 130.50p 132.00p 127.42p 129.30p 453866
26/05/2021 125.00p 130.50p 124.13p 130.20p 381951
25/05/2021 124.30p 127.70p 120.80p 125.00p 319533
24/05/2021 124.30p 126.80p 121.70p 124.80p 221040
21/05/2021 121.10p 124.40p 120.48p 124.00p 141890
20/05/2021 121.00p 123.20p 120.98p 122.00p 196828
19/05/2021 122.10p 123.90p 120.40p 121.00p 121470
18/05/2021 120.40p 125.00p 118.40p 123.50p 512115
17/05/2021 124.10p 131.90p 119.20p 120.60p 372433
14/05/2021 125.20p 127.99p 122.60p 123.00p 208629
13/05/2021 124.90p 127.30p 122.00p 124.00p 184416
12/05/2021 128.40p 129.40p 124.40p 124.40p 102664
11/05/2021 125.90p 131.49p 124.40p 129.00p 318103
10/05/2021 119.20p 130.20p 118.80p 127.70p 440031
07/05/2021 123.30p 125.50p 119.75p 125.50p 187916
06/05/2021 126.40p 126.40p 118.30p 122.20p 190695
05/05/2021 121.00p 126.20p 121.00p 123.90p 343709
04/05/2021 124.00p 126.90p 121.20p 121.20p 240084
03/05/2021 123.00p 126.31p 121.40p 125.50p 192083
30/04/2021 123.00p 126.31p 121.40p 125.50p 192083
29/04/2021 124.00p 124.69p 119.53p 122.50p 166287
28/04/2021 122.60p 125.08p 121.20p 122.30p 222852
27/04/2021 124.90p 125.10p 121.50p 123.90p 288828
26/04/2021 123.80p 126.40p 120.93p 125.00p 159997
23/04/2021 124.20p 126.30p 123.90p 125.00p 281077
22/04/2021 122.20p 127.69p 120.72p 126.00p 346323
21/04/2021 120.50p 123.60p 120.50p 122.10p 126329
20/04/2021 124.20p 126.10p 122.00p 122.70p 258799
19/04/2021 127.20p 129.50p 122.22p 125.90p 177524
16/04/2021 128.30p 128.80p 123.08p 126.50p 258395
15/04/2021 124.20p 127.10p 120.73p 125.00p 677617
14/04/2021 131.90p 132.70p 124.60p 125.80p 256796
13/04/2021 128.30p 129.60p 124.70p 128.00p 168431
12/04/2021 131.60p 131.80p 125.40p 128.90p 265185
09/04/2021 129.30p 131.40p 126.90p 128.70p 295936
08/04/2021 135.00p 135.00p 126.99p 129.70p 227212
07/04/2021 131.00p 131.00p 127.90p 129.50p 200649
06/04/2021 127.90p 134.10p 127.90p 130.00p 307393
02/04/2021 126.90p 132.00p 125.90p 128.40p 235603
01/04/2021 126.90p 132.00p 125.90p 128.40p 235603
31/03/2021 124.22p 128.82p 124.22p 127.00p 191387
30/03/2021 128.74p 131.10p 125.13p 126.50p 139851
29/03/2021 129.00p 130.43p 125.40p 127.20p 119314
26/03/2021 130.84p 131.52p 126.54p 129.20p 113440
25/03/2021 129.56p 131.98p 125.06p 127.96p 135420
24/03/2021 130.18p 130.20p 124.24p 129.56p 183372
23/03/2021 126.14p 131.98p 120.20p 127.38p 206173
22/03/2021 125.06p 127.86p 122.46p 125.00p 154881
19/03/2021 124.00p 129.38p 124.00p 126.24p 174347
18/03/2021 127.00p 130.46p 122.32p 127.28p 289779
17/03/2021 134.00p 134.00p 127.10p 127.10p 253541
16/03/2021 128.20p 133.96p 128.20p 130.00p 245153
15/03/2021 134.48p 136.56p 131.20p 131.84p 280334
12/03/2021 135.00p 143.18p 132.20p 134.50p 224364

*Close Price adjusted for both dividends and splits