Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Galliford Try (GFRD) Share Price History

Time period:
to
Date Open High Low Close Volume
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
28th Jul 2025 (Mon) 459.00 459.00 435.00 438.50 129,086
25th Jul 2025 (Fri) 456.50 456.50 446.00 449.50 69,989
24th Jul 2025 (Thu) 452.50 456.50 452.00 456.50 39,445
23rd Jul 2025 (Wed) 460.50 460.50 452.50 453.50 53,687
22nd Jul 2025 (Tue) 468.50 480.00 458.00 458.00 100,852
21st Jul 2025 (Mon) 466.00 467.00 462.50 466.00 182,538
18th Jul 2025 (Fri) 459.50 470.00 458.00 464.50 197,215
17th Jul 2025 (Thu) 451.00 460.00 451.00 458.50 163,312
16th Jul 2025 (Wed) 456.00 456.00 448.50 449.00 121,304
15th Jul 2025 (Tue) 453.00 455.00 448.50 448.50 64,058
14th Jul 2025 (Mon) 451.00 452.50 448.00 452.50 119,416
11th Jul 2025 (Fri) 440.00 456.00 440.00 450.00 125,348
10th Jul 2025 (Thu) 444.00 449.00 438.00 448.00 188,630
9th Jul 2025 (Wed) 430.00 444.00 429.00 441.00 382,222
8th Jul 2025 (Tue) 421.00 424.00 417.50 420.00 221,963
7th Jul 2025 (Mon) 416.50 420.00 413.50 416.00 338,260
4th Jul 2025 (Fri) 418.00 418.00 416.00 417.00 117,679
3rd Jul 2025 (Thu) 415.00 419.50 415.00 419.50 88,440
2nd Jul 2025 (Wed) 418.00 418.00 412.00 415.00 104,527
1st Jul 2025 (Tue) 420.00 420.00 417.00 418.00 76,555
30th Jun 2025 (Mon) 429.00 429.00 419.50 419.50 130,901
27th Jun 2025 (Fri) 424.50 429.00 423.00 424.00 101,470
26th Jun 2025 (Thu) 423.00 425.00 421.00 425.00 81,523
25th Jun 2025 (Wed) 424.00 425.00 419.00 419.00 84,042
24th Jun 2025 (Tue) 421.00 423.00 420.00 423.00 137,513
23rd Jun 2025 (Mon) 419.50 419.50 416.00 417.00 77,406
20th Jun 2025 (Fri) 419.50 420.50 415.00 418.50 199,077
19th Jun 2025 (Thu) 421.50 421.50 413.00 416.50 118,940
18th Jun 2025 (Wed) 417.00 420.00 411.50 417.50 211,522
17th Jun 2025 (Tue) 417.00 417.00 409.50 415.00 125,185
16th Jun 2025 (Mon) 410.00 417.50 410.00 412.00 57,868
13th Jun 2025 (Fri) 400.00 414.00 400.00 414.00 180,871
12th Jun 2025 (Thu) 403.00 414.50 401.00 409.50 75,274
11th Jun 2025 (Wed) 420.00 420.00 411.00 411.00 70,167
10th Jun 2025 (Tue) 413.00 413.00 410.00 411.00 72,499
9th Jun 2025 (Mon) 407.00 414.00 407.00 409.50 172,299
6th Jun 2025 (Fri) 414.00 415.00 407.50 410.50 320,236
5th Jun 2025 (Thu) 412.50 412.50 398.50 408.00 419,596
4th Jun 2025 (Wed) 417.00 417.00 400.00 400.00 59,494
3rd Jun 2025 (Tue) 421.00 421.00 406.50 407.50 76,415
2nd Jun 2025 (Mon) 410.50 412.00 408.00 410.00 96,456
FTSE 100 Latest
Value9,068.58
Change-64.23