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	429.00p on 28-08-2025 at 18:50:06
Change	-3.00p -0.69%
Buy	429.00p
Sell	426.00p

Last Trade:	Buy 23,655.00 at 429.00p
Day's Volume:	166,931
Last Close:	429.00p
Open:	424.00p
ISIN:	GB00BKY40Q38

Day's Range	424.00p - 430.00p
52wk Range:	273.00p - 480.00p
Market Capitalisation:	£421.95m
VWAP:	429.21707p
Shares in Issue:	98.36m

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
Buy*	23,655	429.00p	Suspected BUY Trade	16:35:11 - 28-Aug-25
Buy*	33	428.00p	Automatic Execution	16:29:13 - 28-Aug-25
Sell*	600	427.25p	Ordinary	16:26:49 - 28-Aug-25
Buy*	1	428.00p	Automatic Execution	16:26:08 - 28-Aug-25
Buy*	3	427.50p	Automatic Execution	16:25:36 - 28-Aug-25
Buy*	21	427.50p	Automatic Execution	16:25:36 - 28-Aug-25
Sell*	236	427.125p	Ordinary	16:22:12 - 28-Aug-25
Buy*	35	427.50p	Automatic Execution	16:21:18 - 28-Aug-25
Sell*	81	427.50p	Automatic Execution	16:21:18 - 28-Aug-25
Buy*	831	427.848p	Suspected BUY Trade	16:17:39 - 28-Aug-25

See more Galliford Try trades

Galliford Try (GFRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	424.00	430.00	424.00	429.00	166,931
27th Aug 2025 (Wed)	433.50	433.50	426.00	432.00	76,821
26th Aug 2025 (Tue)	429.50	434.50	428.50	429.00	72,017
25th Aug 2025 (Mon)	434.50	434.50	434.50	434.50	0
22nd Aug 2025 (Fri)	428.50	434.50	425.50	434.50	87,869
21st Aug 2025 (Thu)	424.50	443.50	424.50	429.00	320,612
20th Aug 2025 (Wed)	431.00	431.00	424.50	428.50	66,959
19th Aug 2025 (Tue)	435.00	435.00	428.50	431.00	158,417
18th Aug 2025 (Mon)	426.50	437.00	426.50	437.00	91,219
15th Aug 2025 (Fri)	443.50	443.50	427.50	428.00	60,005
14th Aug 2025 (Thu)	435.50	436.50	431.00	434.50	63,012
13th Aug 2025 (Wed)	435.00	438.00	431.50	435.00	148,304
12th Aug 2025 (Tue)	434.00	441.00	431.50	434.00	314,109
11th Aug 2025 (Mon)	439.00	439.00	428.50	432.50	146,636
8th Aug 2025 (Fri)	436.50	436.50	429.00	432.00	216,624
7th Aug 2025 (Thu)	434.00	438.50	432.00	438.50	191,849
6th Aug 2025 (Wed)	444.00	444.00	430.50	432.00	82,785
5th Aug 2025 (Tue)	448.00	448.00	427.00	432.00	327,828
4th Aug 2025 (Mon)	440.50	440.50	429.00	432.00	64,646
1st Aug 2025 (Fri)	436.00	436.00	428.50	434.50	62,951
31st Jul 2025 (Thu)	428.00	436.50	428.00	436.50	113,123
30th Jul 2025 (Wed)	439.00	439.00	428.00	431.00	67,717
29th Jul 2025 (Tue)	439.50	441.00	432.00	439.00	136,206

See more Galliford Try price history

Date	Source	Headline
Galliford Try (GFRD) Regulatory News
28th Aug 2025 3:48 pm	RNS	Holding(s) in Company
26th Aug 2025 1:00 pm	RNS	Block listing Interim Review
21st Aug 2025 10:15 am	RNS	Contract
1st Aug 2025 10:00 am	RNS	Total Voting Rights
9th Jul 2025 7:00 am	RNS	Trading Statement
1st Jul 2025 3:00 pm	RNS	Holding(s) in Company
30th Jun 2025 4:00 pm	RNS	Total Voting Rights
18th Jun 2025 3:00 pm	RNS	Director/PDMR Shareholding
2nd Jun 2025 7:00 am	RNS	Total Voting Rights
21st May 2025 7:10 am	RNS	Transaction in Own Shares

See more Galliford Try regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68