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	546.00p on 26-02-2026 at 17:50:06
Change	-6.00p -1.09%
Buy	549.00p
Sell	547.00p

Last Trade:	Sell 384.00 at 548.544p
Day's Volume:	130,511
Last Close:	546.00p
Open:	553.00p
ISIN:	GB00BKY40Q38

Day's Range	545.00p - 553.00p
52wk Range:	300.50p - 585.00p
Market Capitalisation:	£532.27m
VWAP:	548.14295p
Shares in Issue:	97.48m

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*	384	548.544p	SI Trade Suspected SELL Trade	16:47:09 - 26-Feb-26
Sell*	42,813	546.00p	Uncrossing Trade	16:35:04 - 26-Feb-26
Buy*	61	548.00p	Automatic Execution	16:29:39 - 26-Feb-26
Sell*	152	547.00p	SI Trade	16:25:04 - 26-Feb-26
Sell*	141	548.00p	Automatic Execution	16:25:00 - 26-Feb-26
Buy*	160	548.00p	Automatic Execution	16:25:00 - 26-Feb-26
Buy*	66	548.00p	Automatic Execution	16:25:00 - 26-Feb-26
Buy*	174	548.00p	Automatic Execution	16:25:00 - 26-Feb-26
Buy*	200	548.00p	Automatic Execution	16:25:00 - 26-Feb-26
Unknown*	134	547.50p	SI Trade	16:23:34 - 26-Feb-26

See more Galliford Try trades

Galliford Try (GFRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	553.00	553.00	545.00	546.00	130,511
25th Feb 2026 (Wed)	565.00	565.00	549.00	552.00	153,160
24th Feb 2026 (Tue)	585.00	585.00	557.00	558.00	149,877
23rd Feb 2026 (Mon)	585.00	585.00	564.00	565.00	130,314
20th Feb 2026 (Fri)	574.00	582.00	570.00	577.00	409,047
19th Feb 2026 (Thu)	571.00	573.00	565.00	568.00	86,091
18th Feb 2026 (Wed)	574.00	574.00	564.00	571.00	434,090
17th Feb 2026 (Tue)	563.00	565.00	554.00	565.00	130,332
16th Feb 2026 (Mon)	564.00	576.00	556.00	563.00	305,000
13th Feb 2026 (Fri)	560.00	566.00	548.00	566.00	198,055
12th Feb 2026 (Thu)	536.00	557.00	536.00	551.00	763,880
11th Feb 2026 (Wed)	521.00	535.00	521.00	534.00	574,328
10th Feb 2026 (Tue)	528.00	535.00	526.00	535.00	413,055
9th Feb 2026 (Mon)	517.00	541.00	517.00	536.00	167,848
6th Feb 2026 (Fri)	517.00	531.00	517.00	531.00	202,493
5th Feb 2026 (Thu)	531.00	531.00	520.00	522.00	121,822
4th Feb 2026 (Wed)	538.00	538.00	529.00	530.00	258,061
3rd Feb 2026 (Tue)	524.00	543.00	524.00	533.00	195,483
2nd Feb 2026 (Mon)	525.00	538.00	520.00	538.00	227,884
30th Jan 2026 (Fri)	537.00	537.00	524.00	524.00	186,370
29th Jan 2026 (Thu)	536.00	539.00	530.00	530.00	150,670
28th Jan 2026 (Wed)	540.00	542.00	533.00	533.00	221,500
27th Jan 2026 (Tue)	537.00	537.00	526.00	537.00	247,916
26th Jan 2026 (Mon)	549.00	549.00	531.00	535.00	819,120

See more Galliford Try price history

Date	Source	Headline
Galliford Try (GFRD) Regulatory News
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 7:00 am	RNS	Contract
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Galliford Try regulatory news

FTSE 100 Latest

Value10,846.70

Change40.29