Shares Magazine
382.00p-1.00 (-0.26%)07 Mar 2025, 18:37
Galliford Try Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 388.00p | 388.30p | 381.00p | 383.00p | 429,077 |
| Mar 5, 2025 | 370.00p | 385.00p | 361.00p | 384.00p | 494,024 |
| Mar 4, 2025 | 345.00p | 352.00p | 339.00p | 348.00p | 207,932 |
| Mar 3, 2025 | 355.00p | 355.00p | 341.68p | 349.00p | 287,538 |
| Feb 28, 2025 | 364.00p | 369.00p | 351.00p | 355.00p | 231,557 |
| Feb 27, 2025 | 364.00p | 376.00p | 363.00p | 364.00p | 110,501 |
| Feb 26, 2025 | 373.00p | 377.00p | 362.00p | 367.00p | 66,623 |
| Feb 25, 2025 | 375.00p | 381.00p | 363.00p | 364.00p | 190,258 |
| Feb 24, 2025 | 380.00p | 380.00p | 370.00p | 375.00p | 41,721 |
| Feb 21, 2025 | 387.00p | 389.00p | 378.95p | 380.00p | 110,909 |
| Feb 20, 2025 | 385.00p | 389.00p | 381.00p | 384.00p | 219,125 |
| Feb 19, 2025 | 380.00p | 389.00p | 377.00p | 389.00p | 76,503 |
| Feb 18, 2025 | 389.00p | 390.00p | 378.00p | 382.00p | 199,280 |
| Feb 17, 2025 | 387.00p | 389.00p | 381.00p | 389.00p | 59,583 |
| Feb 14, 2025 | 375.00p | 387.00p | 369.00p | 386.00p | 82,496 |
| Feb 13, 2025 | 375.00p | 378.30p | 368.00p | 375.00p | 222,126 |
| Feb 12, 2025 | 390.00p | 390.00p | 372.00p | 375.00p | 82,443 |
| Feb 11, 2025 | 383.00p | 387.32p | 379.00p | 380.00p | 116,434 |
| Feb 10, 2025 | 384.00p | 388.00p | 372.00p | 382.00p | 134,931 |
| Feb 7, 2025 | 384.00p | 391.00p | 378.00p | 378.00p | 308,390 |
| Feb 6, 2025 | 377.00p | 389.00p | 373.00p | 385.00p | 90,537 |
| Feb 5, 2025 | 365.00p | 372.00p | 358.00p | 372.00p | 82,913 |
| Feb 4, 2025 | 360.00p | 374.00p | 359.00p | 366.00p | 64,024 |
| Feb 3, 2025 | 368.00p | 374.00p | 361.37p | 366.00p | 75,541 |
| Jan 31, 2025 | 362.00p | 373.50p | 361.00p | 373.00p | 164,388 |
| Jan 30, 2025 | 364.00p | 371.00p | 363.00p | 367.00p | 184,739 |
| Jan 29, 2025 | 374.00p | 376.00p | 363.00p | 368.00p | 286,255 |
| Jan 28, 2025 | 375.00p | 382.00p | 369.00p | 373.00p | 162,951 |
| Jan 27, 2025 | 377.00p | 389.00p | 373.00p | 375.00p | 287,027 |
| Jan 24, 2025 | 393.00p | 396.00p | 376.00p | 380.00p | 122,553 |
| Jan 23, 2025 | 380.00p | 395.00p | 379.00p | 387.00p | 101,924 |
| Jan 22, 2025 | 391.00p | 391.00p | 384.00p | 384.00p | 87,364 |
| Jan 21, 2025 | 397.00p | 397.00p | 381.00p | 385.00p | 149,643 |
| Jan 20, 2025 | 394.00p | 399.00p | 385.00p | 389.00p | 178,140 |
| Jan 17, 2025 | 394.00p | 395.00p | 382.00p | 394.00p | 199,673 |
| Jan 16, 2025 | 386.00p | 395.00p | 376.00p | 393.00p | 175,415 |
| Jan 15, 2025 | 364.00p | 395.00p | 362.00p | 382.00p | 237,308 |
| Jan 14, 2025 | 370.00p | 378.00p | 360.00p | 361.00p | 159,830 |
| Jan 13, 2025 | 372.00p | 381.00p | 360.00p | 366.00p | 263,931 |
| Jan 10, 2025 | 384.00p | 385.00p | 370.00p | 371.00p | 170,244 |
| Jan 9, 2025 | 369.00p | 385.00p | 362.00p | 378.00p | 321,042 |
| Jan 8, 2025 | 370.00p | 373.12p | 363.00p | 369.00p | 160,506 |
| Jan 7, 2025 | 381.00p | 385.00p | 373.00p | 373.00p | 101,101 |
| Jan 6, 2025 | 394.00p | 395.00p | 375.00p | 379.00p | 141,787 |
| Jan 3, 2025 | 390.00p | 394.00p | 380.00p | 392.00p | 48,654 |
| Jan 2, 2025 | 388.00p | 395.00p | 379.00p | 383.00p | 66,911 |
| Dec 31, 2024 | 380.00p | 388.00p | 380.00p | 388.00p | 48,792 |
| Dec 30, 2024 | 391.00p | 393.00p | 380.00p | 380.00p | 57,705 |
| Dec 27, 2024 | 399.00p | 399.00p | 381.00p | 391.00p | 73,246 |
| Dec 24, 2024 | 389.00p | 394.00p | 372.00p | 392.00p | 93,924 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.