1. Share Prices

  2. Galliford Try Holdings PLC (GFRD)

369.00p-7.78 (-2.08%)21 Nov 2024, 18:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Galliford Try Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 2024377.00p385.00p367.55p374.00p144,933
Nov 19, 2024384.00p387.00p372.00p377.00p59,519
Nov 18, 2024382.00p387.00p374.00p380.00p68,970
Nov 15, 2024371.00p386.00p371.00p384.00p96,239
Nov 14, 2024374.00p387.00p372.00p377.00p75,874
Nov 13, 2024378.00p386.00p372.00p377.00p89,259
Nov 12, 2024387.00p387.00p373.00p376.00p129,269
Nov 11, 2024383.00p388.00p376.00p382.00p94,667
Nov 8, 2024381.00p392.00p374.00p379.00p211,054
Nov 7, 2024386.00p390.00p381.00p381.00p494,072
Nov 6, 2024399.00p405.00p393.00p396.00p222,234
Nov 5, 2024398.00p398.00p388.00p396.00p209,374
Nov 4, 2024391.00p397.00p390.00p390.00p171,201
Nov 1, 2024397.00p397.00p384.00p392.00p539,217
Oct 31, 2024390.00p391.00p380.00p388.00p548,834
Oct 30, 2024380.00p388.62p371.00p387.00p711,732
Oct 29, 2024371.00p378.00p366.00p378.00p326,240
Oct 28, 2024368.00p375.00p366.00p371.00p253,275
Oct 25, 2024367.00p372.00p361.00p367.00p428,739
Oct 24, 2024361.00p367.00p360.00p366.00p474,174
Oct 23, 2024370.00p379.00p362.00p364.00p155,015
Oct 22, 2024367.00p375.14p361.82p371.00p257,741
Oct 21, 2024374.00p374.00p361.00p370.00p196,865
Oct 18, 2024366.00p370.00p360.00p370.00p180,042
Oct 17, 2024357.00p375.00p356.00p367.00p436,705
Oct 16, 2024358.39p366.00p355.00p363.00p308,225
Oct 15, 2024337.00p360.00p334.00p356.00p476,506
Oct 14, 2024329.00p342.00p323.00p334.00p259,981
Oct 11, 2024317.00p329.00p309.00p326.00p214,325
Oct 10, 2024315.00p320.00p310.00p318.00p132,288
Oct 9, 2024324.00p327.00p316.00p317.00p160,766
Oct 8, 2024326.00p332.00p314.00p322.00p258,212
Oct 7, 2024330.00p332.00p322.00p323.00p198,475
Oct 4, 2024329.00p330.00p319.00p327.00p235,397
Oct 3, 2024312.00p331.00p307.25p325.00p702,239
Oct 2, 2024308.00p314.00p299.84p300.00p183,106
Oct 1, 2024311.00p315.00p305.00p306.00p149,701
Sep 30, 2024300.00p312.00p300.00p308.00p284,399
Sep 27, 2024300.00p306.00p300.00p303.00p75,210
Sep 26, 2024305.00p307.00p300.00p305.00p59,778
Sep 25, 2024295.00p307.00p295.00p303.00p172,416
Sep 24, 2024302.00p303.00p298.00p301.00p76,138
Sep 23, 2024295.00p304.52p292.00p296.00p201,626
Sep 20, 2024278.00p295.00p276.00p290.00p129,366
Sep 19, 2024288.00p293.00p264.00p282.00p362,812
Sep 18, 2024291.00p296.00p288.00p291.00p49,105
Sep 17, 2024290.00p296.00p284.00p290.00p95,541
Sep 16, 2024290.00p290.00p284.52p289.00p171,455
Sep 13, 2024292.00p296.00p285.00p289.00p152,537
Sep 12, 2024282.00p296.00p282.00p292.00p137,224
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37