392.00p+4.00 (+1.03%)01 Nov 2024, 17:15
Galliford Try Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 397.00p | 397.00p | 384.00p | 392.00p | 539,217 |
Oct 31, 2024 | 390.00p | 391.00p | 380.00p | 388.00p | 548,834 |
Oct 30, 2024 | 380.00p | 388.62p | 371.00p | 387.00p | 711,732 |
Oct 29, 2024 | 371.00p | 378.00p | 366.00p | 378.00p | 326,240 |
Oct 28, 2024 | 368.00p | 375.00p | 366.00p | 371.00p | 253,275 |
Oct 25, 2024 | 367.00p | 372.00p | 361.00p | 367.00p | 428,739 |
Oct 24, 2024 | 361.00p | 367.00p | 360.00p | 366.00p | 474,174 |
Oct 23, 2024 | 370.00p | 379.00p | 362.00p | 364.00p | 155,015 |
Oct 22, 2024 | 367.00p | 375.14p | 361.82p | 371.00p | 257,741 |
Oct 21, 2024 | 374.00p | 374.00p | 361.00p | 370.00p | 196,865 |
Oct 18, 2024 | 366.00p | 370.00p | 360.00p | 370.00p | 180,042 |
Oct 17, 2024 | 357.00p | 375.00p | 356.00p | 367.00p | 436,705 |
Oct 16, 2024 | 358.39p | 366.00p | 355.00p | 363.00p | 308,225 |
Oct 15, 2024 | 337.00p | 360.00p | 334.00p | 356.00p | 476,506 |
Oct 14, 2024 | 329.00p | 342.00p | 323.00p | 334.00p | 259,981 |
Oct 11, 2024 | 317.00p | 329.00p | 309.00p | 326.00p | 214,325 |
Oct 10, 2024 | 315.00p | 320.00p | 310.00p | 318.00p | 132,288 |
Oct 9, 2024 | 324.00p | 327.00p | 316.00p | 317.00p | 160,766 |
Oct 8, 2024 | 326.00p | 332.00p | 314.00p | 322.00p | 258,212 |
Oct 7, 2024 | 330.00p | 332.00p | 322.00p | 323.00p | 198,475 |
Oct 4, 2024 | 329.00p | 330.00p | 319.00p | 327.00p | 235,397 |
Oct 3, 2024 | 312.00p | 331.00p | 307.25p | 325.00p | 702,239 |
Oct 2, 2024 | 308.00p | 314.00p | 299.84p | 300.00p | 183,106 |
Oct 1, 2024 | 311.00p | 315.00p | 305.00p | 306.00p | 149,701 |
Sep 30, 2024 | 300.00p | 312.00p | 300.00p | 308.00p | 284,399 |
Sep 27, 2024 | 300.00p | 306.00p | 300.00p | 303.00p | 75,210 |
Sep 26, 2024 | 305.00p | 307.00p | 300.00p | 305.00p | 59,778 |
Sep 25, 2024 | 295.00p | 307.00p | 295.00p | 303.00p | 172,416 |
Sep 24, 2024 | 302.00p | 303.00p | 298.00p | 301.00p | 76,138 |
Sep 23, 2024 | 295.00p | 304.52p | 292.00p | 296.00p | 201,626 |
Sep 20, 2024 | 278.00p | 295.00p | 276.00p | 290.00p | 129,366 |
Sep 19, 2024 | 288.00p | 293.00p | 264.00p | 282.00p | 362,812 |
Sep 18, 2024 | 291.00p | 296.00p | 288.00p | 291.00p | 49,105 |
Sep 17, 2024 | 290.00p | 296.00p | 284.00p | 290.00p | 95,541 |
Sep 16, 2024 | 290.00p | 290.00p | 284.52p | 289.00p | 171,455 |
Sep 13, 2024 | 292.00p | 296.00p | 285.00p | 289.00p | 152,537 |
Sep 12, 2024 | 282.00p | 296.00p | 282.00p | 292.00p | 137,224 |
Sep 11, 2024 | 290.00p | 293.00p | 288.00p | 289.00p | 35,215 |
Sep 10, 2024 | 292.00p | 299.00p | 281.00p | 288.00p | 210,949 |
Sep 9, 2024 | 288.00p | 294.00p | 286.00p | 294.00p | 158,348 |
Sep 6, 2024 | 287.00p | 297.00p | 287.00p | 291.00p | 70,567 |
Sep 5, 2024 | 296.00p | 302.00p | 288.00p | 288.00p | 92,553 |
Sep 4, 2024 | 293.00p | 299.00p | 288.00p | 293.00p | 197,475 |
Sep 3, 2024 | 303.00p | 305.00p | 293.00p | 293.00p | 121,095 |
Sep 2, 2024 | 296.00p | 302.85p | 293.00p | 299.00p | 68,246 |
Aug 30, 2024 | 292.00p | 306.00p | 292.00p | 300.00p | 95,442 |
Aug 29, 2024 | 295.00p | 296.00p | 285.00p | 296.00p | 53,803 |
Aug 28, 2024 | 295.00p | 300.00p | 287.00p | 289.00p | 129,592 |
Aug 27, 2024 | 295.00p | 305.00p | 293.00p | 294.00p | 119,269 |
Aug 23, 2024 | 294.00p | 298.17p | 293.00p | 297.00p | 49,431 |
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