Galliford Try Holdings PLC (GFRD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 170.00 | 177.77 | 170.00 | 172.00 | 172.00 | 47,121 |
| Jun 27, 2022 | 167.20 | 173.82 | 163.83 | 171.00 | 171.00 | 213,683 |
| Jun 24, 2022 | 174.80 | 177.40 | 172.60 | 173.00 | 173.00 | 181,790 |
| Jun 23, 2022 | 170.40 | 175.20 | 169.66 | 174.00 | 174.00 | 234,557 |
| Jun 22, 2022 | 175.00 | 178.80 | 168.20 | 175.20 | 175.20 | 126,729 |
| Jun 21, 2022 | 173.40 | 181.00 | 170.57 | 176.00 | 176.00 | 110,585 |
| Jun 20, 2022 | 172.80 | 177.20 | 170.20 | 173.60 | 173.60 | 56,679 |
| Jun 17, 2022 | 174.00 | 178.40 | 171.40 | 174.00 | 174.00 | 60,489 |
| Jun 16, 2022 | 173.80 | 178.00 | 170.80 | 175.00 | 175.00 | 154,705 |
| Jun 15, 2022 | 177.60 | 184.10 | 172.84 | 176.00 | 176.00 | 78,446 |
| Jun 14, 2022 | 176.80 | 184.40 | 176.78 | 181.80 | 181.80 | 58,155 |
| Jun 13, 2022 | 178.00 | 186.80 | 171.00 | 182.60 | 182.60 | 101,111 |
| Jun 10, 2022 | 181.00 | 185.40 | 177.00 | 183.00 | 183.00 | 136,146 |
| Jun 09, 2022 | 175.20 | 185.20 | 175.20 | 185.20 | 185.20 | 87,820 |
| Jun 08, 2022 | 178.00 | 182.80 | 177.26 | 180.40 | 180.40 | 75,541 |
| Jun 07, 2022 | 176.60 | 179.20 | 172.52 | 176.00 | 176.00 | 91,869 |
| Jun 06, 2022 | 174.00 | 177.60 | 162.80 | 175.00 | 175.00 | 107,796 |
| Jun 01, 2022 | 170.60 | 178.20 | 170.60 | 175.00 | 175.00 | 79,006 |
| May 31, 2022 | 174.40 | 176.00 | 174.20 | 175.00 | 175.00 | 396,653 |
| May 30, 2022 | 175.20 | 178.40 | 174.00 | 175.00 | 175.00 | 112,468 |
| May 27, 2022 | 175.80 | 178.00 | 175.00 | 175.00 | 175.00 | 102,658 |
| May 26, 2022 | 176.60 | 178.40 | 173.53 | 176.00 | 176.00 | 47,289 |
| May 25, 2022 | 175.00 | 177.68 | 174.28 | 175.00 | 175.00 | 111,175 |
| May 24, 2022 | 175.80 | 176.20 | 174.00 | 175.00 | 175.00 | 166,409 |
| May 23, 2022 | 175.60 | 177.60 | 167.72 | 175.00 | 175.00 | 87,358 |
| May 20, 2022 | 173.40 | 176.40 | 170.80 | 175.00 | 175.00 | 101,032 |
| May 19, 2022 | 171.20 | 176.00 | 170.21 | 172.40 | 172.40 | 113,689 |
| May 18, 2022 | 175.40 | 177.00 | 171.20 | 175.00 | 175.00 | 47,184 |
| May 17, 2022 | 172.80 | 177.44 | 171.60 | 175.00 | 175.00 | 215,190 |
| May 16, 2022 | 171.60 | 175.80 | 170.90 | 175.20 | 175.20 | 54,477 |
| May 13, 2022 | 171.60 | 173.20 | 171.60 | 172.40 | 172.40 | 232,690 |
| May 12, 2022 | 170.60 | 174.00 | 168.18 | 170.80 | 170.80 | 88,713 |
| May 11, 2022 | 167.40 | 170.80 | 167.40 | 170.00 | 170.00 | 197,616 |
| May 10, 2022 | 162.80 | 168.80 | 150.60 | 167.00 | 167.00 | 133,192 |
| May 09, 2022 | 162.00 | 168.40 | 162.00 | 167.00 | 167.00 | 211,655 |
| May 06, 2022 | 161.80 | 170.61 | 153.50 | 169.00 | 169.00 | 190,492 |
| May 05, 2022 | 174.00 | 176.02 | 170.00 | 170.00 | 170.00 | 229,461 |
| May 04, 2022 | 170.20 | 177.32 | 165.89 | 171.00 | 171.00 | 116,307 |
| May 03, 2022 | 170.60 | 175.60 | 170.20 | 175.60 | 175.60 | 164,355 |
| Apr 29, 2022 | 175.60 | 177.40 | 174.76 | 175.00 | 175.00 | 50,633 |
| Apr 28, 2022 | 177.40 | 178.80 | 173.20 | 175.00 | 175.00 | 90,073 |
| Apr 27, 2022 | 182.60 | 182.60 | 167.57 | 174.20 | 174.20 | 124,864 |
| Apr 26, 2022 | 180.00 | 180.00 | 171.60 | 175.00 | 175.00 | 136,051 |
| Apr 25, 2022 | 168.20 | 180.20 | 168.20 | 173.00 | 173.00 | 110,291 |
| Apr 22, 2022 | 177.00 | 177.00 | 169.60 | 171.60 | 171.60 | 91,665 |
| Apr 21, 2022 | 177.00 | 177.00 | 170.40 | 172.00 | 172.00 | 118,783 |
| Apr 20, 2022 | 163.00 | 172.20 | 163.00 | 170.20 | 170.20 | 112,152 |
| Apr 19, 2022 | 179.40 | 179.40 | 168.00 | 169.60 | 169.60 | 137,003 |
| Apr 14, 2022 | 165.60 | 181.00 | 165.60 | 173.00 | 173.00 | 425,053 |
| Apr 13, 2022 | 174.40 | 174.40 | 171.60 | 174.00 | 174.00 | 92,751 |
| Apr 12, 2022 | 181.60 | 181.60 | 170.80 | 173.00 | 173.00 | 144,991 |
| Apr 11, 2022 | 181.00 | 181.00 | 169.60 | 172.60 | 172.60 | 124,636 |
| Apr 08, 2022 | 178.00 | 178.00 | 163.60 | 172.60 | 172.60 | 147,883 |
| Apr 07, 2022 | 167.40 | 172.20 | 157.20 | 170.00 | 170.00 | 273,109 |
| Apr 06, 2022 | 177.20 | 177.20 | 168.20 | 170.20 | 170.20 | 267,114 |
| Apr 05, 2022 | 179.00 | 179.00 | 166.20 | 168.80 | 168.80 | 178,745 |
| Apr 04, 2022 | 172.20 | 182.60 | 170.21 | 171.00 | 171.00 | 258,728 |
| Apr 01, 2022 | 183.80 | 183.80 | 172.80 | 174.00 | 174.00 | 129,189 |
| Mar 31, 2022 | 177.30 | 181.40 | 172.40 | 177.80 | 177.80 | 162,092 |
| Mar 30, 2022 | 195.00 | 195.00 | 174.00 | 174.00 | 174.00 | 205,758 |
| Mar 29, 2022 | 176.00 | 185.30 | 167.87 | 183.20 | 183.20 | 174,840 |
| Mar 28, 2022 | 179.40 | 186.41 | 178.29 | 179.30 | 179.30 | 115,115 |
| Mar 25, 2022 | 192.70 | 192.70 | 181.04 | 184.00 | 184.00 | 800,917 |
| Mar 24, 2022 | 176.60 | 189.40 | 176.60 | 182.10 | 182.10 | 141,881 |
| Mar 23, 2022 | 179.60 | 189.90 | 179.60 | 183.80 | 183.80 | 85,736 |
| Mar 22, 2022 | 188.60 | 190.00 | 179.91 | 187.80 | 187.80 | 102,234 |
| Mar 21, 2022 | 180.40 | 189.90 | 170.40 | 185.10 | 185.10 | 145,723 |
| Mar 18, 2022 | 184.90 | 188.20 | 184.90 | 185.20 | 185.20 | 124,664 |
| Mar 17, 2022 | 179.60 | 188.80 | 171.50 | 187.30 | 187.30 | 163,877 |
| Mar 16, 2022 | 187.80 | 189.60 | 181.20 | 185.10 | 185.10 | 101,037 |
| Mar 15, 2022 | 182.90 | 187.80 | 173.80 | 186.80 | 186.80 | 108,308 |
| Mar 14, 2022 | 176.30 | 189.10 | 172.30 | 185.00 | 185.00 | 164,466 |
| Mar 11, 2022 | 186.20 | 189.90 | 181.50 | 185.10 | 185.10 | 273,336 |
| Mar 10, 2022 | 180.00 | 180.84 | 174.70 | 177.30 | 177.30 | 178,449 |
| Mar 10, 2022 | 2.2 Dividend | |||||
| Mar 09, 2022 | 183.60 | 183.60 | 174.40 | 178.10 | 175.90 | 262,150 |
| Mar 08, 2022 | 165.90 | 177.70 | 161.42 | 175.00 | 172.84 | 552,050 |
| Mar 07, 2022 | 178.50 | 184.90 | 165.07 | 174.40 | 172.25 | 410,005 |
| Mar 04, 2022 | 181.70 | 181.70 | 169.90 | 177.80 | 175.60 | 322,664 |
| Mar 03, 2022 | 178.20 | 183.80 | 174.30 | 183.80 | 181.53 | 204,720 |
| Mar 02, 2022 | 170.00 | 184.40 | 170.00 | 184.40 | 182.12 | 295,359 |
| Mar 01, 2022 | 178.50 | 184.70 | 170.00 | 170.00 | 167.90 | 895,513 |
| Feb 28, 2022 | 180.00 | 180.00 | 175.10 | 175.30 | 173.13 | 228,648 |
| Feb 25, 2022 | 175.10 | 182.70 | 175.10 | 177.30 | 175.11 | 108,722 |
| Feb 24, 2022 | 175.30 | 178.52 | 170.20 | 175.00 | 172.84 | 595,759 |
| Feb 23, 2022 | 174.10 | 187.30 | 173.80 | 175.10 | 172.94 | 73,456 |
| Feb 22, 2022 | 170.20 | 180.20 | 167.80 | 175.00 | 172.84 | 135,607 |
| Feb 21, 2022 | 175.50 | 184.80 | 171.70 | 175.00 | 172.84 | 173,281 |
| Feb 18, 2022 | 181.00 | 184.20 | 177.00 | 180.00 | 177.78 | 111,066 |
| Feb 17, 2022 | 180.40 | 185.49 | 177.10 | 182.70 | 180.44 | 207,126 |
| Feb 16, 2022 | 179.40 | 182.16 | 177.22 | 180.00 | 177.78 | 88,235 |
| Feb 15, 2022 | 178.10 | 184.30 | 178.10 | 178.10 | 175.90 | 53,823 |
| Feb 14, 2022 | 175.00 | 182.50 | 174.38 | 180.00 | 177.78 | 232,943 |
| Feb 11, 2022 | 190.00 | 193.38 | 181.00 | 183.60 | 181.33 | 147,072 |
| Feb 10, 2022 | 188.80 | 195.00 | 186.80 | 189.90 | 187.55 | 238,315 |
| Feb 09, 2022 | 182.00 | 188.70 | 181.00 | 188.70 | 186.37 | 466,658 |
| Feb 08, 2022 | 177.40 | 182.40 | 176.70 | 180.00 | 177.78 | 162,224 |
| Feb 07, 2022 | 179.70 | 181.57 | 175.20 | 176.50 | 174.32 | 146,048 |
| Feb 04, 2022 | 178.30 | 183.00 | 175.50 | 177.00 | 174.81 | 156,728 |
| Feb 03, 2022 | 176.80 | 189.30 | 176.60 | 182.40 | 180.15 | 116,799 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
