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	535.00p on 21-01-2026 at 19:40:06
Change	12.00p 2.29%
Buy	539.00p
Sell	537.00p

Last Trade:	Buy 51,415.00 at 535.00p
Day's Volume:	278,949
Last Close:	535.00p
Open:	540.00p
ISIN:	GB00BKY40Q38

Day's Range	532.00p - 541.00p
52wk Range:	300.50p - 556.00p
Market Capitalisation:	£522.35m
VWAP:	536.93128p
Shares in Issue:	97.63m

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*	51,415	535.00p	Suspected BUY Trade	16:35:09 - 21-Jan-26
Sell*	849	537.00p	SI Trade	16:27:18 - 21-Jan-26
Buy*	200	538.258p	Ordinary	16:26:50 - 21-Jan-26
Buy*	137	538.249p	SI Trade	16:26:46 - 21-Jan-26
Buy*	4	538.00p	Automatic Execution	16:24:44 - 21-Jan-26
Buy*	190	538.00p	Automatic Execution	16:24:44 - 21-Jan-26
Buy*	124	538.00p	Automatic Execution	16:24:42 - 21-Jan-26
Buy*	607	538.00p	Automatic Execution	16:24:42 - 21-Jan-26
Buy*	146	538.00p	Automatic Execution	16:24:42 - 21-Jan-26
Buy*	16	538.00p	Automatic Execution	16:24:11 - 21-Jan-26

See more Galliford Try trades

Galliford Try (GFRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	540.00	541.00	532.00	535.00	278,949
20th Jan 2026 (Tue)	530.00	531.00	523.00	523.00	177,726
19th Jan 2026 (Mon)	521.00	538.00	521.00	534.00	119,166
16th Jan 2026 (Fri)	528.00	535.00	526.00	532.00	312,256
15th Jan 2026 (Thu)	529.00	529.00	524.00	529.00	137,705
14th Jan 2026 (Wed)	516.00	527.00	516.00	526.00	113,614
13th Jan 2026 (Tue)	541.00	542.00	525.00	529.00	199,853
12th Jan 2026 (Mon)	534.00	550.00	534.00	546.00	186,045
9th Jan 2026 (Fri)	540.00	545.00	538.00	540.00	578,031
8th Jan 2026 (Thu)	532.00	541.00	525.00	541.00	640,885
7th Jan 2026 (Wed)	506.00	531.00	506.00	529.00	205,761
6th Jan 2026 (Tue)	529.00	529.00	518.00	522.00	149,270
5th Jan 2026 (Mon)	514.00	519.00	506.00	519.00	302,590
2nd Jan 2026 (Fri)	535.00	535.00	508.00	512.00	117,090
1st Jan 2026 (Thu)	520.00	520.00	520.00	520.00	0
31st Dec 2025 (Wed)	535.00	535.00	519.00	520.00	16,433
30th Dec 2025 (Tue)	519.00	522.00	516.00	521.00	68,346
29th Dec 2025 (Mon)	525.00	525.00	514.00	517.00	89,857
26th Dec 2025 (Fri)	520.00	520.00	520.00	520.00	0
25th Dec 2025 (Thu)	520.00	520.00	520.00	520.00	0
24th Dec 2025 (Wed)	528.00	528.00	520.00	520.00	26,907
23rd Dec 2025 (Tue)	523.00	525.00	519.00	525.00	107,796
22nd Dec 2025 (Mon)	521.00	529.00	517.00	528.00	101,997

See more Galliford Try price history

Date	Source	Headline
Galliford Try (GFRD) Regulatory News
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 5:10 pm	RNS	Total Voting Rights

See more Galliford Try regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31