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	413.00p on 08-05-2025 at 18:35:06
Change	5.00p 1.23%
Buy	413.50p
Sell	412.00p
Buy / Sell GFRD Shares

Last Trade:	Sell 26,922.00 at 413.00p
Day's Volume:	88,007
Last Close:	413.00p
Open:	399.50p
ISIN:	GB00BKY40Q38

Day's Range	399.50p - 417.50p
52wk Range:	231.00p - 417.50p
Market Capitalisation:	£404m
VWAP:	412.88381p
Shares in Issue:	98m

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*	26,922	413.00p	Uncrossing Trade	16:35:28 - 08-May-25
Sell*	2,630	411.861p	Ordinary	16:27:34 - 08-May-25
Sell*	197	413.00p	Automatic Execution	16:26:47 - 08-May-25
Buy*	62	413.50p	Automatic Execution	16:26:19 - 08-May-25
Buy*	16	413.00p	Automatic Execution	16:26:19 - 08-May-25
Buy*	14	413.00p	Automatic Execution	16:26:19 - 08-May-25
Buy*	63	412.50p	Automatic Execution	16:26:16 - 08-May-25
Buy*	103	412.50p	Automatic Execution	16:26:16 - 08-May-25
Buy*	16	412.50p	Automatic Execution	16:26:16 - 08-May-25
Buy*	16	412.50p	Automatic Execution	16:26:16 - 08-May-25

See more Galliford Try trades

Galliford Try (GFRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	399.50	417.50	399.50	413.00	88,007
7th May 2025 (Wed)	397.00	413.50	397.00	408.00	200,520
6th May 2025 (Tue)	402.50	407.50	396.50	406.00	155,168
5th May 2025 (Mon)	402.50	402.50	402.50	402.50	0
2nd May 2025 (Fri)	382.50	404.50	382.50	402.50	160,805
1st May 2025 (Thu)	390.00	397.00	388.00	396.50	99,147
30th Apr 2025 (Wed)	385.00	389.00	384.00	389.00	135,999
29th Apr 2025 (Tue)	368.00	384.50	368.00	380.00	64,483
28th Apr 2025 (Mon)	359.50	378.00	359.50	377.00	98,842
25th Apr 2025 (Fri)	359.50	371.00	359.50	366.50	62,543
24th Apr 2025 (Thu)	359.50	366.50	359.50	365.50	134,017
23rd Apr 2025 (Wed)	360.50	370.00	360.50	365.00	259,534
22nd Apr 2025 (Tue)	364.50	374.50	364.50	368.00	58,217
21st Apr 2025 (Mon)	375.00	375.00	375.00	375.00	0
18th Apr 2025 (Fri)	375.00	375.00	375.00	375.00	0
17th Apr 2025 (Thu)	366.00	375.00	366.00	375.00	62,825
16th Apr 2025 (Wed)	365.50	377.50	365.50	377.50	210,114
15th Apr 2025 (Tue)	356.00	377.50	356.00	377.00	143,364
14th Apr 2025 (Mon)	358.50	365.00	355.00	365.00	88,976
11th Apr 2025 (Fri)	348.00	350.50	341.50	348.00	73,213
10th Apr 2025 (Thu)	350.00	363.00	348.50	351.50	377,310
9th Apr 2025 (Wed)	321.00	345.50	321.00	345.50	192,653

See more Galliford Try price history

Date	Source	Headline
Galliford Try (GFRD) Regulatory News
1st May 2025 10:00 am	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
28th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares
24th Apr 2025 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2025 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2025 7:00 am	RNS	Transaction in Own Shares
17th Apr 2025 7:00 am	RNS	Transaction in Own Shares
9th Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Galliford Try regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72