Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/07/2022 175.00p 176.00p 172.96p 174.60p 32424
21/07/2022 176.20p 179.80p 173.00p 173.40p 72724
20/07/2022 166.00p 175.80p 166.00p 175.80p 78471
19/07/2022 168.00p 175.00p 167.68p 171.00p 21649
18/07/2022 166.00p 175.00p 166.00p 166.00p 29436
15/07/2022 163.20p 168.00p 163.20p 163.20p 23343
14/07/2022 166.00p 168.44p 160.00p 162.40p 150970
13/07/2022 162.00p 162.30p 158.40p 162.20p 77288
12/07/2022 157.00p 165.60p 156.31p 163.60p 136644
11/07/2022 161.80p 164.32p 158.40p 160.00p 58143
08/07/2022 155.60p 164.60p 150.40p 161.60p 90579
07/07/2022 166.40p 168.24p 154.70p 162.80p 200696
06/07/2022 165.00p 168.00p 165.00p 165.80p 64479
05/07/2022 166.20p 167.41p 163.48p 167.00p 53419
04/07/2022 164.40p 170.00p 156.60p 167.00p 71647
01/07/2022 168.40p 173.20p 168.20p 168.20p 83268
30/06/2022 170.00p 171.74p 165.40p 170.00p 42056
29/06/2022 172.40p 176.80p 171.00p 172.80p 38331
28/06/2022 172.80p 177.77p 170.00p 172.00p 47121
27/06/2022 167.20p 173.82p 163.83p 171.00p 212246
24/06/2022 174.80p 177.40p 172.60p 173.00p 177728
23/06/2022 170.40p 175.20p 169.66p 174.00p 201062
22/06/2022 175.00p 178.80p 168.20p 175.20p 118597
21/06/2022 173.40p 181.00p 170.57p 176.00p 98457
20/06/2022 172.80p 177.20p 170.20p 173.60p 50287
17/06/2022 174.00p 178.40p 171.40p 174.00p 52997
16/06/2022 173.80p 178.00p 170.80p 175.00p 147874
15/06/2022 177.60p 184.10p 172.84p 176.00p 72240
14/06/2022 176.80p 184.40p 176.78p 181.80p 49832
13/06/2022 178.00p 186.80p 171.00p 182.60p 91209
10/06/2022 181.00p 185.40p 177.00p 183.00p 130569
09/06/2022 175.20p 185.20p 175.20p 185.20p 80467
08/06/2022 178.00p 182.80p 177.27p 180.40p 63002
07/06/2022 176.60p 179.20p 172.52p 176.00p 79011
06/06/2022 174.00p 177.60p 162.80p 175.00p 70254
03/06/2022 170.60p 178.20p 170.60p 175.00p 52601
02/06/2022 170.60p 178.20p 170.60p 175.00p 52601
01/06/2022 170.60p 178.20p 170.60p 175.00p 52601
31/05/2022 174.40p 176.00p 174.20p 175.00p 392469
27/05/2022 175.80p 178.00p 175.00p 175.00p 94664
26/05/2022 176.60p 178.40p 173.53p 176.00p 43884
25/05/2022 175.00p 177.68p 174.28p 175.00p 89382
24/05/2022 175.80p 176.20p 174.00p 175.00p 154946
23/05/2022 175.60p 177.60p 167.72p 175.00p 80169
20/05/2022 173.40p 176.40p 170.80p 175.00p 93524
19/05/2022 171.20p 176.00p 170.21p 172.40p 106430
18/05/2022 175.40p 177.00p 171.20p 175.00p 44085
17/05/2022 172.80p 177.44p 171.60p 175.00p 164883
16/05/2022 171.60p 175.80p 170.90p 175.20p 50043
13/05/2022 171.60p 173.20p 171.60p 172.40p 221169
12/05/2022 170.60p 174.00p 168.18p 170.80p 86576
11/05/2022 167.40p 170.80p 167.40p 170.00p 140093
10/05/2022 162.80p 168.80p 150.60p 167.00p 127341
09/05/2022 162.00p 168.40p 162.00p 167.00p 197437
06/05/2022 161.80p 170.61p 153.50p 169.00p 181913
05/05/2022 174.00p 176.02p 170.00p 170.00p 213334
04/05/2022 170.20p 177.31p 165.89p 171.00p 109594
03/05/2022 170.60p 175.60p 170.20p 175.60p 156115
02/05/2022 175.60p 177.40p 174.76p 175.00p 48921
29/04/2022 175.60p 177.40p 174.76p 175.00p 48411
28/04/2022 177.40p 178.80p 173.20p 175.00p 80971
27/04/2022 182.60p 182.60p 167.57p 174.20p 119815
26/04/2022 180.00p 180.00p 171.60p 175.00p 131015
25/04/2022 168.20p 180.20p 168.20p 173.00p 103398
22/04/2022 177.00p 177.00p 169.60p 171.60p 78826
21/04/2022 177.00p 177.00p 170.40p 172.00p 110469
20/04/2022 163.00p 172.20p 163.00p 170.20p 102844
19/04/2022 179.40p 179.40p 168.00p 169.60p 128422
18/04/2022 165.60p 181.00p 165.60p 173.00p 347231
15/04/2022 165.60p 181.00p 165.60p 173.00p 347231
14/04/2022 165.60p 181.00p 165.60p 173.00p 347231
13/04/2022 174.40p 174.40p 171.60p 174.00p 77541
12/04/2022 181.60p 181.60p 170.80p 173.00p 139472
11/04/2022 181.00p 181.00p 169.60p 172.60p 118378
08/04/2022 178.00p 178.00p 163.60p 172.60p 114894
07/04/2022 167.40p 172.20p 157.20p 170.00p 254330
06/04/2022 177.20p 177.20p 168.20p 170.20p 227634
05/04/2022 179.00p 179.00p 166.20p 168.80p 156529
04/04/2022 172.20p 182.60p 170.21p 171.00p 240510
01/04/2022 183.80p 183.80p 172.80p 174.00p 88789
31/03/2022 177.30p 181.40p 172.40p 177.80p 144237
30/03/2022 195.00p 195.00p 174.00p 174.00p 196731
29/03/2022 176.00p 185.30p 167.87p 183.20p 145524
28/03/2022 179.40p 186.41p 178.29p 179.30p 88314
25/03/2022 192.70p 192.70p 181.04p 184.00p 122956
24/03/2022 176.60p 189.40p 176.60p 182.10p 96372
23/03/2022 179.60p 189.90p 179.60p 183.80p 79257
22/03/2022 188.60p 190.00p 179.91p 187.80p 69084
21/03/2022 180.40p 189.90p 170.40p 185.10p 137052
18/03/2022 184.90p 188.20p 184.90p 185.20p 102020
17/03/2022 179.60p 188.80p 171.50p 187.30p 150954
16/03/2022 187.80p 189.60p 181.20p 185.10p 93198
15/03/2022 182.90p 187.80p 173.80p 186.80p 98525
14/03/2022 176.30p 189.10p 172.30p 185.00p 110818
11/03/2022 186.20p 189.90p 181.50p 185.10p 247408
10/03/2022 180.00p 180.84p 174.70p 177.30p 168697
09/03/2022 183.60p 183.60p 174.40p 178.10p 262077
08/03/2022 165.90p 177.70p 161.42p 175.00p 533021
07/03/2022 178.50p 184.90p 165.07p 174.40p 392489
04/03/2022 181.70p 181.70p 169.90p 177.80p 293439
03/03/2022 178.20p 183.80p 174.30p 183.80p 192693
02/03/2022 170.00p 184.40p 170.00p 184.40p 279970
01/03/2022 178.50p 184.70p 170.00p 170.00p 885477
28/02/2022 180.00p 180.00p 175.10p 175.30p 219832
25/02/2022 175.10p 182.70p 175.10p 177.30p 76855
24/02/2022 175.30p 178.52p 170.20p 175.00p 566919
23/02/2022 174.10p 187.30p 173.80p 175.10p 60957
22/02/2022 170.20p 180.20p 167.80p 175.00p 123576
21/02/2022 175.50p 184.80p 171.70p 175.00p 155645
18/02/2022 181.00p 184.20p 177.00p 180.00p 73027
17/02/2022 180.40p 185.49p 177.10p 182.70p 199569
16/02/2022 179.40p 182.16p 177.22p 180.00p 83996
15/02/2022 178.10p 184.30p 178.10p 178.10p 46900
14/02/2022 175.00p 182.50p 174.38p 180.00p 185040
11/02/2022 190.00p 193.38p 181.00p 183.60p 125266
10/02/2022 188.80p 195.00p 186.80p 189.90p 226224
09/02/2022 182.00p 188.70p 181.00p 188.70p 460764
08/02/2022 177.40p 182.40p 176.70p 180.00p 147116
07/02/2022 179.70p 181.57p 175.20p 176.50p 108768
04/02/2022 178.30p 183.00p 175.50p 177.00p 65145
03/02/2022 176.80p 189.30p 176.60p 182.40p 100990
02/02/2022 179.70p 182.50p 175.00p 177.90p 80033
01/02/2022 176.30p 184.51p 175.00p 178.80p 72701
31/01/2022 179.80p 181.40p 175.00p 175.00p 404266
28/01/2022 172.60p 180.00p 168.60p 175.40p 136771
27/01/2022 176.00p 177.23p 172.80p 177.20p 144290
26/01/2022 175.60p 179.40p 173.30p 175.50p 99200
25/01/2022 172.70p 174.69p 170.50p 172.80p 145784
24/01/2022 173.40p 184.60p 169.70p 170.50p 391488
21/01/2022 175.40p 177.30p 174.59p 176.40p 292770
20/01/2022 171.00p 177.84p 171.00p 176.50p 67390
19/01/2022 174.60p 179.90p 170.70p 176.70p 251562
18/01/2022 175.00p 178.80p 166.20p 178.80p 177739
17/01/2022 173.20p 183.70p 167.30p 176.00p 96541
14/01/2022 190.00p 194.40p 164.80p 174.80p 182626
13/01/2022 170.60p 177.90p 168.05p 175.00p 139519
12/01/2022 176.30p 180.70p 168.00p 175.00p 72806
10/01/2022 173.60p 176.24p 168.30p 173.00p 194778
07/01/2022 175.40p 181.40p 173.05p 176.70p 115334
06/01/2022 177.60p 183.98p 176.03p 178.50p 138905
05/01/2022 184.70p 184.80p 178.23p 181.20p 85798
04/01/2022 178.00p 191.50p 176.78p 177.90p 189434
03/01/2022 189.00p 193.40p 179.80p 179.80p 29164
31/12/2021 189.00p 193.40p 179.80p 179.80p 29164
30/12/2021 186.70p 189.19p 177.50p 187.20p 69097
29/12/2021 175.40p 191.20p 175.40p 183.90p 119355
28/12/2021 182.00p 188.00p 181.08p 182.80p 27594
27/12/2021 182.00p 188.00p 181.08p 182.80p 27594
24/12/2021 182.00p 188.00p 181.08p 182.80p 27594
23/12/2021 186.60p 186.70p 181.35p 186.70p 70560
22/12/2021 182.90p 185.10p 176.79p 182.00p 70319
21/12/2021 184.50p 184.70p 175.00p 178.80p 151953
20/12/2021 174.20p 180.20p 168.60p 178.50p 128924
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

*Close Price adjusted for both dividends and splits