Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Galliford Try (GFRD) Share Price

Intraday
Historical

Price	540.00p on 14-07-2026 at 18:35:06
Change	-7.00p -1.28%
Buy	541.00p
Sell	532.00p

Last Trade:	Sell 957.00 at 542.598p
Day's Volume:	158,301
Last Close:	540.00p
Open:	532.00p
ISIN:	GB00BKY40Q38

Day's Range	532.00p - 546.00p
52wk Range:	407.50p - 585.00p
Market Capitalisation:	£533.24m
VWAP:	538.96772p
Shares in Issue:	98.75m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Galliford Try (GFRD) Latest Trades
Sell*	957	542.598p	SI Trade Suspected SELL Trade	16:47:06 - 14-Jul-26
Sell*	47,395	540.00p	Uncrossing Trade	16:35:13 - 14-Jul-26
Sell*	157	540.00p	SI Trade	16:29:25 - 14-Jul-26
Buy*	862	540.79p	Ordinary	16:28:22 - 14-Jul-26
Buy*	116	541.00p	Automatic Execution	16:26:57 - 14-Jul-26
Buy*	177	541.00p	Automatic Execution	16:26:57 - 14-Jul-26
Sell*	314	540.00p	Automatic Execution	16:24:00 - 14-Jul-26
Sell*	91	540.00p	Automatic Execution	16:24:00 - 14-Jul-26
Sell*	9	540.00p	Automatic Execution	16:23:54 - 14-Jul-26
Sell*	24	540.00p	Automatic Execution	16:23:54 - 14-Jul-26

See more Galliford Try trades

Galliford Try (GFRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jul 2026 (Tue)	532.00	546.00	532.00	540.00	158,301
13th Jul 2026 (Mon)	537.00	547.00	532.00	547.00	176,101
10th Jul 2026 (Fri)	540.00	549.00	534.00	538.00	84,306
9th Jul 2026 (Thu)	528.00	552.00	528.00	546.00	88,691
8th Jul 2026 (Wed)	554.00	558.00	527.00	543.00	176,961
7th Jul 2026 (Tue)	555.00	556.00	543.00	547.00	128,079
6th Jul 2026 (Mon)	545.00	556.00	545.00	556.00	96,590
3rd Jul 2026 (Fri)	531.00	551.00	531.00	551.00	139,061
2nd Jul 2026 (Thu)	525.00	552.00	525.00	537.00	244,735
1st Jul 2026 (Wed)	518.00	544.00	518.00	544.00	170,692
30th Jun 2026 (Tue)	527.00	539.00	523.00	526.00	163,787
29th Jun 2026 (Mon)	506.00	527.00	506.00	527.00	212,538
26th Jun 2026 (Fri)	530.00	530.00	514.00	521.00	107,254
25th Jun 2026 (Thu)	524.00	527.00	505.00	521.00	136,443
24th Jun 2026 (Wed)	510.00	512.00	503.00	512.00	960,861
23rd Jun 2026 (Tue)	503.00	515.00	503.00	507.00	124,385
22nd Jun 2026 (Mon)	530.00	530.00	508.00	522.00	103,481
19th Jun 2026 (Fri)	525.00	527.00	514.00	522.00	302,602
18th Jun 2026 (Thu)	525.00	526.00	511.00	526.00	148,540
17th Jun 2026 (Wed)	513.00	516.00	497.00	516.00	220,514
16th Jun 2026 (Tue)	512.00	512.00	502.00	502.00	303,597
15th Jun 2026 (Mon)	524.00	524.00	509.00	509.00	217,386

See more Galliford Try price history

Date	Source	Headline
Galliford Try (GFRD) Regulatory News
9th Jul 2026 3:00 pm	RNS	Holding(s) in Company
8th Jul 2026 3:00 pm	RNS	Holding(s) in Company
8th Jul 2026 7:00 am	RNS	Contract
1st Jul 2026 10:00 am	RNS	Total Voting Rights
1st Jun 2026 10:00 am	RNS	Total Voting Rights
29th May 2026 10:45 am	RNS	Holding(s) in Company
28th May 2026 4:10 pm	RNS	Holding(s) in Company
19th May 2026 4:00 pm	RNS	Holding(s) in Company
7th May 2026 7:00 am	RNS	Investor and Analyst Site Visit
1st May 2026 10:00 am	RNS	Total Voting Rights

See more Galliford Try regulatory news

FTSE 100 Latest

Value10,529.39

Change31.10