Shares Magazine
402.50p+6.00 (+1.51%)02 May 2025, 17:26
Galliford Try Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 382.50p | 405.00p | 381.00p | 402.50p | 160,832 |
| May 1, 2025 | 390.00p | 397.00p | 384.00p | 396.50p | 99,160 |
| Apr 30, 2025 | 385.00p | 389.00p | 371.50p | 389.00p | 136,012 |
| Apr 29, 2025 | 368.00p | 385.01p | 363.50p | 380.00p | 64,493 |
| Apr 28, 2025 | 359.50p | 378.50p | 359.50p | 377.00p | 98,868 |
| Apr 25, 2025 | 359.50p | 374.50p | 359.50p | 366.50p | 62,555 |
| Apr 24, 2025 | 359.50p | 367.00p | 359.50p | 365.50p | 134,024 |
| Apr 23, 2025 | 360.50p | 370.00p | 360.50p | 365.00p | 259,545 |
| Apr 22, 2025 | 364.50p | 378.50p | 364.50p | 368.00p | 58,237 |
| Apr 17, 2025 | 366.00p | 379.00p | 365.00p | 375.00p | 62,831 |
| Apr 16, 2025 | 365.50p | 377.50p | 365.50p | 377.50p | 210,120 |
| Apr 15, 2025 | 356.00p | 377.50p | 356.00p | 377.00p | 143,388 |
| Apr 14, 2025 | 358.50p | 365.59p | 346.00p | 365.00p | 88,996 |
| Apr 11, 2025 | 348.00p | 354.50p | 340.55p | 348.00p | 73,238 |
| Apr 10, 2025 | 350.00p | 370.00p | 346.13p | 351.50p | 377,328 |
| Apr 9, 2025 | 321.00p | 345.50p | 320.39p | 345.50p | 192,667 |
| Apr 8, 2025 | 325.50p | 340.00p | 325.00p | 334.00p | 153,139 |
| Apr 7, 2025 | 308.50p | 341.00p | 294.00p | 328.50p | 331,838 |
| Apr 4, 2025 | 343.00p | 344.00p | 310.00p | 321.00p | 294,612 |
| Apr 3, 2025 | 344.00p | 358.50p | 340.48p | 341.00p | 94,260 |
| Apr 2, 2025 | 351.50p | 357.50p | 341.00p | 353.50p | 116,928 |
| Apr 1, 2025 | 348.50p | 359.50p | 342.00p | 342.00p | 82,368 |
| Mar 31, 2025 | 350.00p | 353.00p | 348.00p | 350.00p | 117,727 |
| Mar 28, 2025 | 352.00p | 356.00p | 347.45p | 355.00p | 153,689 |
| Mar 27, 2025 | 355.00p | 355.00p | 347.00p | 349.00p | 60,354 |
| Mar 26, 2025 | 355.00p | 360.00p | 346.00p | 356.00p | 79,419 |
| Mar 25, 2025 | 346.00p | 355.00p | 340.00p | 354.00p | 210,570 |
| Mar 24, 2025 | 350.00p | 350.15p | 341.86p | 344.00p | 117,782 |
| Mar 21, 2025 | 345.00p | 353.00p | 342.00p | 344.00p | 168,624 |
| Mar 20, 2025 | 353.00p | 357.00p | 346.00p | 351.00p | 66,896 |
| Mar 19, 2025 | 348.00p | 357.00p | 341.00p | 353.00p | 155,241 |
| Mar 18, 2025 | 343.00p | 351.00p | 341.00p | 350.00p | 196,496 |
| Mar 17, 2025 | 355.00p | 360.00p | 342.00p | 342.00p | 105,265 |
| Mar 14, 2025 | 346.00p | 358.00p | 346.00p | 346.00p | 66,165 |
| Mar 13, 2025 | 352.00p | 364.00p | 347.00p | 352.00p | 85,964 |
| Mar 12, 2025 | 345.00p | 363.00p | 345.00p | 357.00p | 86,452 |
| Mar 11, 2025 | 369.00p | 372.60p | 348.00p | 353.00p | 212,156 |
| Mar 10, 2025 | 376.00p | 382.00p | 370.00p | 370.00p | 261,124 |
| Mar 7, 2025 | 378.00p | 388.00p | 376.00p | 382.00p | 163,830 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.