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	502.00p on 28-11-2025 at 09:25:06
Change	-2.00p -0.4%
Buy	505.00p
Sell	502.00p

Last Trade:	Sell 1,000.00 at 503.00p
Day's Volume:	86,761
Last Close:	504.00p
Open:	495.00p
ISIN:	GB00BKY40Q38

Day's Range	495.00p - 505.00p
52wk Range:	300.50p - 556.00p
Market Capitalisation:	£494.53m
VWAP:	503.10457p
Shares in Issue:	98.51m

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*	1,000	503.00p	Ordinary	09:22:13 - 28-Nov-25
Sell*	66,473	503.00p	Negotiated Trade	09:21:07 - 28-Nov-25
Sell*	157	502.00p	Automatic Execution	09:16:05 - 28-Nov-25
Buy*	39	504.00p	Automatic Execution	09:16:02 - 28-Nov-25
Buy*	178	504.00p	Automatic Execution	09:16:02 - 28-Nov-25
Sell*	447	503.00p	Automatic Execution	09:15:48 - 28-Nov-25
Sell*	100	503.00p	Automatic Execution	09:15:48 - 28-Nov-25
Sell*	646	503.00p	Automatic Execution	09:15:48 - 28-Nov-25
Sell*	224	503.00p	Automatic Execution	09:11:04 - 28-Nov-25
Sell*	221	504.00p	Automatic Execution	09:10:58 - 28-Nov-25

See more Galliford Try trades

Galliford Try (GFRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	495.00	505.00	495.00	504.00	86,761
27th Nov 2025 (Thu)	498.00	504.00	489.50	504.00	555,640
26th Nov 2025 (Wed)	482.50	495.00	481.00	495.00	922,629
25th Nov 2025 (Tue)	484.50	487.00	478.00	483.00	542,885
24th Nov 2025 (Mon)	479.00	486.50	478.00	483.00	353,459
21st Nov 2025 (Fri)	475.00	484.00	472.00	484.00	201,767
20th Nov 2025 (Thu)	478.00	482.00	474.00	478.50	124,481
19th Nov 2025 (Wed)	486.00	486.00	469.00	476.50	206,173
18th Nov 2025 (Tue)	466.00	481.50	466.00	479.00	146,873
17th Nov 2025 (Mon)	473.50	484.50	473.50	481.00	258,366
14th Nov 2025 (Fri)	480.00	482.50	473.50	479.00	199,992
13th Nov 2025 (Thu)	495.00	499.00	480.50	486.00	209,944
12th Nov 2025 (Wed)	488.00	495.00	487.50	488.00	221,878
11th Nov 2025 (Tue)	502.00	502.00	492.00	492.00	333,688
10th Nov 2025 (Mon)	491.50	500.00	489.50	495.50	107,876
7th Nov 2025 (Fri)	478.00	488.00	478.00	487.50	267,191
6th Nov 2025 (Thu)	495.50	495.50	482.50	483.50	262,344
5th Nov 2025 (Wed)	495.00	514.00	495.00	509.00	237,965
4th Nov 2025 (Tue)	504.00	512.00	501.00	504.00	161,080
3rd Nov 2025 (Mon)	510.00	516.00	507.00	509.00	143,310
31st Oct 2025 (Fri)	510.00	520.00	510.00	519.00	236,035
30th Oct 2025 (Thu)	520.00	528.00	517.00	520.00	219,979
29th Oct 2025 (Wed)	526.00	535.00	525.00	528.00	151,731
28th Oct 2025 (Tue)	543.00	543.00	528.00	535.00	141,480

See more Galliford Try price history

Date	Source	Headline
Galliford Try (GFRD) Regulatory News
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 4:00 pm	RNS	Transaction in Own Shares - Replacement
19th Nov 2025 4:00 pm	RNS	Transaction in Own Shares - Replacement
19th Nov 2025 4:00 pm	RNS	Transaction in Own Shares - Replacement
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Galliford Try regulatory news

FTSE 100 Latest

Value9,706.41

Change12.48