Shares Magazine
499.00p+16.50 (+3.42%)19 Sep 2025, 17:15
Galliford Try Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 480.00p | 504.00p | 479.50p | 499.00p | 456,671 |
| Sep 18, 2025 | 480.50p | 484.50p | 465.00p | 482.50p | 757,281 |
| Sep 17, 2025 | 456.00p | 487.50p | 440.32p | 479.50p | 852,070 |
| Sep 16, 2025 | 432.50p | 434.00p | 415.00p | 431.50p | 311,349 |
| Sep 15, 2025 | 416.00p | 430.00p | 412.00p | 424.00p | 474,297 |
| Sep 12, 2025 | 410.00p | 417.86p | 410.00p | 416.50p | 89,260 |
| Sep 11, 2025 | 412.00p | 423.50p | 407.50p | 411.50p | 116,661 |
| Sep 10, 2025 | 415.00p | 424.50p | 412.00p | 412.50p | 78,142 |
| Sep 9, 2025 | 420.00p | 432.00p | 413.00p | 413.00p | 63,516 |
| Sep 8, 2025 | 421.00p | 433.00p | 417.00p | 423.00p | 670,484 |
| Sep 5, 2025 | 426.50p | 434.00p | 416.00p | 416.00p | 102,892 |
| Sep 4, 2025 | 422.00p | 424.00p | 418.50p | 421.00p | 56,558 |
| Sep 3, 2025 | 423.00p | 436.50p | 417.00p | 424.00p | 76,705 |
| Sep 2, 2025 | 428.00p | 443.00p | 417.50p | 420.00p | 176,552 |
| Sep 1, 2025 | 431.50p | 440.00p | 425.00p | 434.00p | 185,613 |
| Aug 29, 2025 | 427.50p | 443.50p | 424.00p | 428.00p | 238,119 |
| Aug 28, 2025 | 424.00p | 443.50p | 424.00p | 429.00p | 166,949 |
| Aug 27, 2025 | 433.50p | 440.00p | 425.00p | 432.00p | 76,831 |
| Aug 26, 2025 | 429.50p | 444.00p | 427.00p | 429.00p | 72,036 |
| Aug 22, 2025 | 428.50p | 434.50p | 424.00p | 434.50p | 87,883 |
| Aug 21, 2025 | 424.50p | 444.00p | 424.00p | 429.00p | 320,624 |
| Aug 20, 2025 | 431.00p | 431.50p | 424.00p | 428.50p | 66,971 |
| Aug 19, 2025 | 435.00p | 443.50p | 425.50p | 431.00p | 158,430 |
| Aug 18, 2025 | 426.50p | 443.50p | 424.50p | 437.00p | 91,235 |
| Aug 15, 2025 | 443.50p | 443.50p | 427.50p | 428.00p | 60,021 |
| Aug 14, 2025 | 435.50p | 439.50p | 431.00p | 434.50p | 63,022 |
| Aug 13, 2025 | 435.00p | 439.50p | 426.00p | 435.00p | 148,320 |
| Aug 12, 2025 | 434.00p | 443.50p | 424.00p | 434.00p | 314,124 |
| Aug 11, 2025 | 439.00p | 439.00p | 428.50p | 432.50p | 146,658 |
| Aug 8, 2025 | 436.50p | 442.00p | 429.00p | 432.00p | 216,641 |
| Aug 7, 2025 | 434.00p | 444.00p | 430.94p | 438.50p | 191,860 |
| Aug 6, 2025 | 444.00p | 444.00p | 424.50p | 432.00p | 82,795 |
| Aug 5, 2025 | 448.00p | 448.00p | 427.00p | 432.00p | 327,840 |
| Aug 4, 2025 | 440.50p | 440.50p | 428.50p | 432.00p | 64,665 |
| Aug 1, 2025 | 436.00p | 441.39p | 428.50p | 434.50p | 62,973 |
| Jul 31, 2025 | 428.00p | 438.50p | 428.00p | 436.50p | 113,144 |
| Jul 30, 2025 | 439.00p | 441.50p | 428.00p | 431.00p | 67,735 |
| Jul 29, 2025 | 439.50p | 445.50p | 430.00p | 439.00p | 136,230 |
| Jul 28, 2025 | 459.00p | 459.00p | 434.45p | 438.50p | 129,112 |
| Jul 25, 2025 | 456.50p | 469.50p | 446.00p | 449.50p | 70,007 |
| Jul 24, 2025 | 452.50p | 459.50p | 450.00p | 456.50p | 39,460 |
| Jul 23, 2025 | 460.50p | 470.00p | 452.50p | 453.50p | 53,701 |
| Jul 22, 2025 | 468.50p | 480.00p | 450.50p | 458.00p | 100,865 |
| Jul 21, 2025 | 466.90p | 469.00p | 461.00p | 466.00p | 182,575 |
| Jul 18, 2025 | 459.50p | 470.00p | 453.09p | 464.50p | 197,237 |
| Jul 17, 2025 | 451.00p | 460.04p | 449.00p | 458.50p | 163,328 |
| Jul 16, 2025 | 456.00p | 456.00p | 448.00p | 449.00p | 121,322 |
| Jul 15, 2025 | 453.00p | 456.45p | 440.00p | 448.50p | 64,078 |
| Jul 14, 2025 | 451.00p | 459.50p | 447.50p | 452.50p | 119,438 |
| Jul 11, 2025 | 440.00p | 457.50p | 432.00p | 450.00p | 125,373 |
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 |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.