Canada markets open in 4 hours 8 minutes

Galliford Try Holdings PLC (GFRD.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
151.19+0.19 (+0.13%)
As of 10:02AM BST. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022156.00163.20150.20151.19151.1910,145
Oct 06, 2022150.80151.80149.00151.00151.00119,548
Oct 05, 2022150.00157.80147.20149.80149.80101,584
Oct 04, 2022150.60152.38148.40152.00152.0097,591
Oct 03, 2022147.60149.20147.05148.00148.00151,139
Sept 30, 2022148.00148.00143.80147.00147.00258,527
Sept 29, 2022148.20153.26142.80145.00145.00213,674
Sept 28, 2022156.00156.00150.00152.00152.00560,930
Sept 27, 2022161.20161.20159.00159.00159.0066,300
Sept 26, 2022159.40160.00148.00153.08153.08196,900
Sept 23, 2022160.80161.20147.20161.00161.00446,826
Sept 22, 2022160.00161.00159.20161.00161.00270,732
Sept 21, 2022160.00165.60158.88159.60159.60442,848
Sept 20, 2022157.00164.00157.00157.00157.0081,144
Sept 16, 2022158.40159.31157.00158.40158.4022,846
Sept 15, 2022160.00160.14158.45160.00160.009,675
Sept 14, 2022159.40160.00157.20160.00160.0059,746
Sept 13, 2022159.40159.40157.84159.40159.4033,255
Sept 12, 2022154.80157.80152.00157.00157.00139,174
Sept 09, 2022158.20159.80155.00155.00155.0053,143
Sept 08, 2022160.20161.20152.60158.60158.60124,130
Sept 07, 2022164.00164.00155.00160.00160.0089,206
Sept 06, 2022152.80162.20152.00162.20162.2058,577
Sept 05, 2022153.20156.69152.40153.20153.2033,971
Sept 02, 2022158.80159.20145.80155.80155.80117,702
Sept 01, 2022167.00167.00155.80159.00159.0061,529
Aug 31, 2022156.60159.66154.00157.60157.6079,818
Aug 30, 2022161.20167.80158.00158.40158.4082,091
Aug 26, 2022167.60169.40160.40160.40160.4017,884
Aug 25, 2022162.00163.40158.20161.00161.00114,972
Aug 24, 2022163.20173.80161.00162.20162.2052,030
Aug 23, 2022164.20166.80161.20164.20164.20310,373
Aug 22, 2022161.20170.27161.20162.00162.0041,710
Aug 19, 2022166.20168.20160.60164.40164.4053,223
Aug 18, 2022163.00167.40162.44166.20166.2018,551
Aug 17, 2022169.20174.20165.20169.20169.2051,730
Aug 16, 2022168.00173.20166.00169.00169.0045,779
Aug 15, 2022167.40172.20158.20167.00167.00132,125
Aug 12, 2022164.00164.00160.00160.80160.8091,385
Aug 11, 2022160.20165.60155.20160.00160.00142,401
Aug 10, 2022163.20167.40161.60161.80161.8063,296
Aug 09, 2022166.40177.00161.20164.00164.00145,035
Aug 08, 2022167.40179.20162.41163.40163.4066,897
Aug 05, 2022169.00175.80163.60166.00166.0093,283
Aug 04, 2022171.00179.20165.00171.60171.6078,677
Aug 03, 2022169.40175.30166.20169.40169.4044,203
Aug 02, 2022174.20179.80170.85174.00174.0077,866
Aug 01, 2022171.40179.40170.80176.00176.00109,416
Jul 29, 2022173.80179.80168.80170.20170.2042,641
Jul 28, 2022169.00174.84165.00169.00169.00147,387
Jul 27, 2022172.60173.60169.00169.00169.0060,150
Jul 26, 2022175.00176.08169.60169.60169.6072,109
Jul 25, 2022176.40186.20173.00173.40173.4061,578
Jul 22, 2022175.00176.00172.96174.60174.6033,171
Jul 21, 2022176.20179.80173.00173.40173.4079,795
Jul 20, 2022166.00175.80166.00175.80175.8082,755
Jul 19, 2022168.00175.00167.68171.00171.0022,025
Jul 18, 2022169.60175.00166.00166.00166.0029,436
Jul 15, 2022163.20168.00163.20163.20163.2023,343
Jul 14, 2022166.00168.44160.00162.40162.40151,805
Jul 13, 2022162.00162.30158.40162.20162.2081,041
Jul 12, 2022157.00165.60156.31163.60163.60146,067
Jul 11, 2022161.80164.32158.40160.00160.0063,990
Jul 08, 2022155.60164.60150.40161.60161.6097,129
Jul 07, 2022166.40168.24154.70162.80162.80274,008
Jul 06, 2022165.00168.00165.00165.80165.8072,623
Jul 05, 2022166.20167.41163.48167.00167.0056,217
Jul 04, 2022164.40170.00156.60167.00167.0073,152
Jul 01, 2022168.40173.20168.20168.20168.2086,538
Jun 30, 2022170.00171.74165.40170.00170.0042,702
Jun 29, 2022172.40176.80171.00172.80172.8040,383
Jun 28, 2022172.80177.77170.00172.00172.0048,823
Jun 27, 2022167.20173.82163.83171.00171.00213,683
Jun 24, 2022174.80177.40172.60173.00173.00181,790
Jun 23, 2022170.40175.20169.66174.00174.00234,557
Jun 22, 2022175.00178.80168.20175.20175.20126,729
Jun 21, 2022173.40181.00170.57176.00176.00110,585
Jun 20, 2022172.80177.20170.20173.60173.6056,679
Jun 17, 2022174.00178.40171.40174.00174.0060,489
Jun 16, 2022173.80178.00170.80175.00175.00154,705
Jun 15, 2022177.60184.10172.84176.00176.0078,446
Jun 14, 2022176.80184.40176.78181.80181.8058,155
Jun 13, 2022178.00186.80171.00182.60182.60101,111
Jun 10, 2022181.00185.40177.00183.00183.00136,146
Jun 09, 2022175.20185.20175.20185.20185.2087,820
Jun 08, 2022178.00182.80177.26180.40180.4075,541
Jun 07, 2022176.60179.20172.52176.00176.0091,869
Jun 06, 2022174.00177.60162.80175.00175.00107,796
Jun 01, 2022170.60178.20170.60175.00175.0079,006
May 31, 2022174.40176.00174.20175.00175.00396,653
May 30, 2022175.20178.40174.00175.00175.00112,468
May 27, 2022175.80178.00175.00175.00175.00102,658
May 26, 2022176.60178.40173.53176.00176.0047,289
May 25, 2022175.00177.68174.28175.00175.00111,175
May 24, 2022175.80176.20174.00175.00175.00166,409
May 23, 2022175.60177.60167.72175.00175.0087,358
May 20, 2022173.40176.40170.80175.00175.00101,032
May 19, 2022171.20176.00170.21172.40172.40113,689
May 18, 2022175.40177.00171.20175.00175.0047,184
May 17, 2022172.80177.44171.60175.00175.00215,190
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...