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	534.00p on 22-04-2026 at 17:15:05
Change	-4.00p -0.74%
Buy	539.00p
Sell	536.00p

Last Trade:	Unknown 2,000.00 at 534.00p
Day's Volume:	137,147
Last Close:	534.00p
Open:	535.00p
ISIN:	GB00BKY40Q38

Day's Range	534.00p - 542.00p
52wk Range:	359.50p - 585.00p
Market Capitalisation:	£524.46m
VWAP:	535.86464p
Shares in Issue:	98.21m

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*	2,000	534.00p	OTC Trade	17:11:28 - 22-Apr-26
Sell*	880	537.184p	SI Trade Suspected SELL Trade	16:47:08 - 22-Apr-26
Sell*	61,335	534.00p	Uncrossing Trade	16:35:14 - 22-Apr-26
Sell*	285	537.00p	SI Trade	16:29:59 - 22-Apr-26
Buy*	21	537.00p	Automatic Execution	16:29:06 - 22-Apr-26
Buy*	161	537.00p	Automatic Execution	16:29:06 - 22-Apr-26
Unknown*	0	538.00p	SI Trade	16:18:00 - 22-Apr-26
Sell*	31	537.00p	Automatic Execution	16:16:17 - 22-Apr-26
Sell*	141	537.00p	Automatic Execution	16:16:17 - 22-Apr-26
Sell*	169	537.00p	SI Trade	16:15:11 - 22-Apr-26

See more Galliford Try trades

Galliford Try (GFRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Mar 2026 (Fri)	526.00	526.00	490.00	490.50	195,201
26th Mar 2026 (Thu)	508.00	516.00	498.00	508.00	396,208
25th Mar 2026 (Wed)	508.00	513.00	505.00	511.00	402,602
24th Mar 2026 (Tue)	501.00	506.00	490.00	502.00	224,325
23rd Mar 2026 (Mon)	502.00	508.00	475.00	500.00	506,654

See more Galliford Try price history

Date	Source	Headline
Galliford Try (GFRD) Regulatory News
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
27th Mar 2026 2:30 pm	RNS	Director/PDMR Shareholding
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Galliford Try regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63