Galliford Try Holdings PLC (GFRD.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
As of 09:46AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2022 | 173.00 | 183.70 | 167.30 | 174.50 | 174.50 | 25,044 |
| Jan. 14, 2022 | 190.00 | 194.40 | 164.80 | 174.80 | 174.80 | 198,715 |
| Jan. 13, 2022 | 170.60 | 177.90 | 168.05 | 175.00 | 175.00 | 156,057 |
| Jan. 12, 2022 | 176.30 | 180.70 | 168.00 | 175.00 | 175.00 | 82,692 |
| Jan. 11, 2022 | 176.20 | 180.30 | 172.00 | 175.00 | 175.00 | 110,665 |
| Jan. 10, 2022 | 173.60 | 176.24 | 168.30 | 173.00 | 173.00 | 222,818 |
| Jan. 07, 2022 | 175.40 | 181.40 | 173.05 | 176.70 | 176.70 | 127,419 |
| Jan. 06, 2022 | 177.60 | 183.98 | 176.03 | 178.50 | 178.50 | 236,971 |
| Jan. 05, 2022 | 184.70 | 184.80 | 178.23 | 181.20 | 181.20 | 87,210 |
| Jan. 04, 2022 | 178.00 | 191.50 | 176.78 | 177.90 | 177.90 | 196,703 |
| Dec. 31, 2021 | 189.00 | 193.40 | 179.80 | 179.80 | 179.80 | 30,284 |
| Dec. 30, 2021 | 186.70 | 189.19 | 177.50 | 187.20 | 187.20 | 81,892 |
| Dec. 29, 2021 | 175.40 | 191.20 | 175.40 | 183.90 | 183.90 | 123,472 |
| Dec. 24, 2021 | 182.00 | 188.00 | 181.08 | 182.80 | 182.80 | 32,909 |
| Dec. 23, 2021 | 186.60 | 186.70 | 181.35 | 186.70 | 186.70 | 74,090 |
| Dec. 22, 2021 | 182.90 | 185.10 | 176.79 | 182.00 | 182.00 | 265,502 |
| Dec. 21, 2021 | 184.50 | 184.70 | 175.00 | 178.80 | 178.80 | 195,271 |
| Dec. 20, 2021 | 174.20 | 180.20 | 168.60 | 178.50 | 178.50 | 144,268 |
| Dec. 17, 2021 | 187.10 | 187.10 | 175.10 | 181.00 | 181.00 | 274,452 |
| Dec. 16, 2021 | 176.50 | 180.50 | 174.54 | 179.60 | 179.60 | 157,320 |
| Dec. 15, 2021 | 179.50 | 185.60 | 173.50 | 177.20 | 177.20 | 182,235 |
| Dec. 14, 2021 | 182.00 | 184.36 | 174.70 | 174.70 | 174.70 | 306,673 |
| Dec. 13, 2021 | 182.00 | 194.60 | 179.90 | 180.70 | 180.70 | 479,806 |
| Dec. 10, 2021 | 185.10 | 191.00 | 185.00 | 190.90 | 190.90 | 282,673 |
| Dec. 09, 2021 | 177.40 | 187.90 | 177.40 | 185.10 | 185.10 | 285,503 |
| Dec. 08, 2021 | 179.60 | 182.80 | 176.10 | 182.00 | 182.00 | 497,510 |
| Dec. 07, 2021 | 172.90 | 176.20 | 169.30 | 174.60 | 174.60 | 110,661 |
| Dec. 06, 2021 | 172.10 | 177.60 | 168.90 | 173.10 | 173.10 | 164,574 |
| Dec. 03, 2021 | 170.30 | 171.30 | 167.20 | 169.40 | 169.40 | 142,066 |
| Dec. 02, 2021 | 163.00 | 170.60 | 162.80 | 169.20 | 169.20 | 148,408 |
| Dec. 01, 2021 | 169.50 | 172.10 | 158.50 | 168.60 | 168.60 | 109,565 |
| Nov. 30, 2021 | 163.30 | 168.20 | 161.35 | 168.00 | 168.00 | 341,624 |
| Nov. 29, 2021 | 170.00 | 172.80 | 159.71 | 167.80 | 167.80 | 233,664 |
| Nov. 26, 2021 | 167.40 | 177.10 | 158.10 | 167.00 | 167.00 | 838,380 |
| Nov. 25, 2021 | 174.50 | 178.40 | 169.05 | 177.00 | 177.00 | 293,895 |
| Nov. 24, 2021 | 180.60 | 182.27 | 173.00 | 177.00 | 177.00 | 149,061 |
| Nov. 23, 2021 | 179.50 | 188.30 | 176.30 | 180.50 | 180.50 | 535,364 |
| Nov. 22, 2021 | 179.90 | 185.60 | 176.60 | 181.90 | 181.90 | 466,363 |
| Nov. 19, 2021 | 190.20 | 195.80 | 181.50 | 184.60 | 184.60 | 185,969 |
| Nov. 18, 2021 | 175.20 | 189.90 | 171.20 | 185.40 | 185.40 | 257,906 |
| Nov. 17, 2021 | 190.20 | 193.70 | 185.00 | 186.50 | 186.50 | 147,209 |
| Nov. 16, 2021 | 193.00 | 207.20 | 188.40 | 190.70 | 190.70 | 98,583 |
| Nov. 15, 2021 | 196.50 | 206.20 | 192.00 | 198.00 | 198.00 | 210,874 |
| Nov. 12, 2021 | 192.20 | 206.40 | 186.60 | 202.60 | 202.60 | 355,479 |
| Nov. 11, 2021 | 192.50 | 194.66 | 188.33 | 192.80 | 192.80 | 256,892 |
| Nov. 11, 2021 | 3.5 Dividend | |||||
| Nov. 10, 2021 | 192.40 | 198.20 | 191.99 | 193.80 | 190.30 | 279,527 |
| Nov. 09, 2021 | 199.80 | 209.80 | 195.90 | 197.40 | 193.83 | 210,365 |
| Nov. 08, 2021 | 213.00 | 213.00 | 199.25 | 201.80 | 198.16 | 326,546 |
| Nov. 05, 2021 | 211.60 | 211.60 | 197.90 | 205.80 | 202.08 | 296,346 |
| Nov. 04, 2021 | 201.00 | 207.40 | 200.32 | 202.20 | 198.55 | 562,693 |
| Nov. 03, 2021 | 204.40 | 206.40 | 197.90 | 206.20 | 202.48 | 483,161 |
| Nov. 02, 2021 | 205.80 | 205.80 | 192.03 | 203.40 | 199.73 | 315,642 |
| Nov. 01, 2021 | 200.00 | 205.40 | 190.50 | 205.00 | 201.30 | 595,633 |
| Oct. 29, 2021 | 195.70 | 200.60 | 190.60 | 200.00 | 196.39 | 645,908 |
| Oct. 28, 2021 | 188.50 | 196.60 | 188.50 | 196.10 | 192.56 | 202,207 |
| Oct. 27, 2021 | 198.90 | 200.00 | 189.10 | 192.20 | 188.73 | 139,478 |
| Oct. 26, 2021 | 188.40 | 192.70 | 186.43 | 191.00 | 187.55 | 140,318 |
| Oct. 25, 2021 | 184.50 | 195.60 | 181.40 | 187.90 | 184.51 | 136,443 |
| Oct. 22, 2021 | 188.70 | 193.80 | 182.40 | 189.20 | 185.78 | 451,067 |
| Oct. 21, 2021 | 192.70 | 192.70 | 181.21 | 187.50 | 184.11 | 131,351 |
| Oct. 20, 2021 | 200.00 | 200.00 | 188.00 | 190.70 | 187.26 | 448,984 |
| Oct. 19, 2021 | 195.30 | 198.97 | 191.50 | 193.40 | 189.91 | 234,181 |
| Oct. 18, 2021 | 185.20 | 197.50 | 182.70 | 196.30 | 192.75 | 408,026 |
| Oct. 15, 2021 | 191.50 | 197.00 | 189.60 | 190.70 | 187.26 | 543,510 |
| Oct. 14, 2021 | 185.00 | 195.20 | 184.60 | 192.30 | 188.83 | 545,592 |
| Oct. 13, 2021 | 182.70 | 187.08 | 180.00 | 185.80 | 182.44 | 336,752 |
| Oct. 12, 2021 | 187.60 | 193.90 | 181.70 | 184.60 | 181.27 | 314,275 |
| Oct. 11, 2021 | 182.50 | 189.90 | 181.95 | 189.20 | 185.78 | 842,700 |
| Oct. 08, 2021 | 179.90 | 185.00 | 173.30 | 182.50 | 179.20 | 605,996 |
| Oct. 07, 2021 | 172.70 | 177.36 | 172.20 | 177.00 | 173.80 | 173,690 |
| Oct. 06, 2021 | 175.00 | 179.70 | 164.90 | 173.00 | 169.88 | 535,479 |
| Oct. 05, 2021 | 176.10 | 177.50 | 170.72 | 172.40 | 169.29 | 300,303 |
| Oct. 04, 2021 | 177.10 | 179.40 | 176.00 | 176.00 | 172.82 | 183,278 |
| Oct. 01, 2021 | 178.80 | 183.20 | 173.90 | 177.50 | 174.29 | 332,395 |
| Sep. 30, 2021 | 184.00 | 187.03 | 169.40 | 182.00 | 178.71 | 279,146 |
| Sep. 29, 2021 | 188.30 | 188.46 | 180.60 | 182.60 | 179.30 | 634,809 |
| Sep. 28, 2021 | 177.80 | 181.30 | 176.20 | 180.90 | 177.63 | 236,900 |
| Sep. 27, 2021 | 177.20 | 180.90 | 176.00 | 180.30 | 177.04 | 361,026 |
| Sep. 24, 2021 | 182.10 | 182.50 | 175.08 | 176.00 | 172.82 | 289,043 |
| Sep. 23, 2021 | 177.90 | 181.90 | 175.29 | 177.00 | 173.80 | 169,083 |
| Sep. 22, 2021 | 178.40 | 184.60 | 175.90 | 178.80 | 175.57 | 317,692 |
| Sep. 21, 2021 | 174.40 | 178.60 | 170.50 | 175.30 | 172.13 | 405,294 |
| Sep. 20, 2021 | 174.00 | 179.70 | 170.75 | 177.00 | 173.80 | 460,993 |
| Sep. 17, 2021 | 180.00 | 180.00 | 171.20 | 174.60 | 171.45 | 187,998 |
| Sep. 16, 2021 | 174.00 | 182.30 | 173.11 | 179.00 | 175.77 | 513,092 |
| Sep. 15, 2021 | 170.40 | 172.49 | 168.00 | 171.60 | 168.50 | 161,211 |
| Sep. 14, 2021 | 170.20 | 171.67 | 168.30 | 170.00 | 166.93 | 875,850 |
| Sep. 13, 2021 | 166.02 | 172.00 | 166.02 | 169.62 | 166.55 | 122,620 |
| Sep. 10, 2021 | 170.70 | 172.45 | 166.90 | 166.90 | 163.89 | 98,961 |
| Sep. 09, 2021 | 167.40 | 173.70 | 163.80 | 170.30 | 167.22 | 137,085 |
| Sep. 08, 2021 | 168.70 | 173.70 | 166.50 | 170.00 | 166.93 | 239,096 |
| Sep. 07, 2021 | 169.90 | 173.30 | 168.69 | 171.00 | 167.91 | 159,234 |
| Sep. 06, 2021 | 169.80 | 171.20 | 168.30 | 169.30 | 166.24 | 105,162 |
| Sep. 03, 2021 | 170.00 | 173.80 | 166.02 | 167.90 | 164.87 | 363,020 |
| Sep. 02, 2021 | 168.10 | 171.60 | 164.10 | 171.50 | 168.40 | 246,310 |
| Sep. 01, 2021 | 169.00 | 173.10 | 167.50 | 168.50 | 165.46 | 85,330 |
| Aug. 31, 2021 | 164.90 | 172.50 | 164.90 | 170.10 | 167.03 | 170,702 |
| Aug. 27, 2021 | 165.70 | 176.10 | 160.30 | 169.20 | 166.14 | 207,966 |
| Aug. 26, 2021 | 172.30 | 178.70 | 171.10 | 174.10 | 170.96 | 415,816 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
