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
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
30th May 2025 (Fri) 410.00 411.00 408.00 410.50 51,204
29th May 2025 (Thu) 409.50 414.50 407.00 407.00 89,119
28th May 2025 (Wed) 413.00 414.50 408.00 414.50 69,350
27th May 2025 (Tue) 423.50 423.50 410.50 413.00 76,823
26th May 2025 (Mon) 413.00 413.00 413.00 413.00 0
23rd May 2025 (Fri) 412.50 413.00 408.00 413.00 225,747
22nd May 2025 (Thu) 408.00 419.00 408.00 415.50 38,088
21st May 2025 (Wed) 406.50 419.00 406.50 419.00 34,364
20th May 2025 (Tue) 419.00 419.50 412.00 418.00 73,474
19th May 2025 (Mon) 407.50 418.00 406.00 418.00 170,678
16th May 2025 (Fri) 414.50 416.50 404.50 407.50 153,591
15th May 2025 (Thu) 413.50 415.50 409.50 414.50 104,234
14th May 2025 (Wed) 418.00 418.00 409.50 415.00 141,280
13th May 2025 (Tue) 405.00 418.50 405.00 410.50 73,305
12th May 2025 (Mon) 416.50 429.50 402.00 407.50 193,486
FTSE 100 Latest
Value8,923.36
Change-52.30