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	522.00p on 30-04-2026 at 18:40:07
Change	14.00p 2.76%
Buy	525.00p
Sell	523.00p

Last Trade:	Unknown 753.00 at 523.039p
Day's Volume:	121,305
Last Close:	522.00p
Open:	505.00p
ISIN:	GB00BKY40Q38

Day's Range	505.00p - 525.00p
52wk Range:	382.50p - 585.00p
Market Capitalisation:	£512.62m
VWAP:	519.22709p
Shares in Issue:	98.20m

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
Unknown*	753	523.039p	SI Trade Negotiated Trade	16:47:07 - 30-Apr-26
Sell*	897	522.00p	Automatic Execution	16:35:25 - 30-Apr-26
Sell*	704	522.00p	Automatic Execution	16:35:25 - 30-Apr-26
Sell*	51,945	522.00p	Uncrossing Trade	16:35:07 - 30-Apr-26
Buy*	8	525.00p	Automatic Execution	16:29:23 - 30-Apr-26
Buy*	2	524.00p	Automatic Execution	16:29:23 - 30-Apr-26
Buy*	29	524.00p	Automatic Execution	16:29:23 - 30-Apr-26
Buy*	7	524.00p	Automatic Execution	16:29:23 - 30-Apr-26
Buy*	23	524.00p	Automatic Execution	16:29:06 - 30-Apr-26
Sell*	97	523.11p	Ordinary	16:29:01 - 30-Apr-26

See more Galliford Try trades

Galliford Try (GFRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Apr 2026 (Wed)	520.00	520.00	508.00	508.00	177,522
28th Apr 2026 (Tue)	523.00	525.00	515.00	521.00	197,105
27th Apr 2026 (Mon)	530.00	532.00	521.00	521.00	226,297
24th Apr 2026 (Fri)	538.00	538.00	527.00	530.00	129,805
23rd Apr 2026 (Thu)	534.00	536.00	526.00	535.00	99,431
22nd Apr 2026 (Wed)	535.00	542.00	534.00	534.00	137,147
21st Apr 2026 (Tue)	535.00	541.00	531.00	538.00	253,642
20th Apr 2026 (Mon)	540.00	540.00	528.00	537.00	96,302
17th Apr 2026 (Fri)	525.00	535.00	520.00	535.00	336,879
16th Apr 2026 (Thu)	525.00	532.00	522.00	525.00	285,094
15th Apr 2026 (Wed)	528.00	529.00	517.00	519.00	148,228
14th Apr 2026 (Tue)	509.00	527.00	509.00	527.00	355,656
13th Apr 2026 (Mon)	513.00	520.00	510.00	515.00	396,396
10th Apr 2026 (Fri)	513.00	531.00	513.00	520.00	153,198
9th Apr 2026 (Thu)	517.00	523.00	512.00	518.00	146,239
8th Apr 2026 (Wed)	515.00	530.00	515.00	523.00	205,413
7th Apr 2026 (Tue)	508.00	508.00	492.00	496.50	202,654
6th Apr 2026 (Mon)	498.50	498.50	498.50	498.50	0
3rd Apr 2026 (Fri)	498.50	498.50	498.50	498.50	0
2nd Apr 2026 (Thu)	491.00	505.00	490.00	498.50	153,777
1st Apr 2026 (Wed)	492.00	503.00	486.00	500.00	386,819
31st Mar 2026 (Tue)	471.50	481.00	471.50	479.50	260,970
30th Mar 2026 (Mon)	504.00	504.00	473.00	477.50	471,015

See more Galliford Try price history

Date	Source	Headline
Galliford Try (GFRD) Regulatory News
23rd Apr 2026 10:30 am	RNS	Replacement: Completion of Share Buyback Programme
22nd Apr 2026 7:10 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 4:25 pm	RNS	Contract
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 4:15 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 10:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Galliford Try regulatory news

FTSE 100 Latest

Value10,378.82

Change165.71