Canada markets close in 1 hour 30 minutes

Galliford Try Holdings PLC (GFRD.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
172.00+1.00 (+0.58%)
At close: 04:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022170.00177.77170.00172.00172.0047,121
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
May 16, 2022171.60175.80170.90175.20175.2054,477
May 13, 2022171.60173.20171.60172.40172.40232,690
May 12, 2022170.60174.00168.18170.80170.8088,713
May 11, 2022167.40170.80167.40170.00170.00197,616
May 10, 2022162.80168.80150.60167.00167.00133,192
May 09, 2022162.00168.40162.00167.00167.00211,655
May 06, 2022161.80170.61153.50169.00169.00190,492
May 05, 2022174.00176.02170.00170.00170.00229,461
May 04, 2022170.20177.32165.89171.00171.00116,307
May 03, 2022170.60175.60170.20175.60175.60164,355
Apr 29, 2022175.60177.40174.76175.00175.0050,633
Apr 28, 2022177.40178.80173.20175.00175.0090,073
Apr 27, 2022182.60182.60167.57174.20174.20124,864
Apr 26, 2022180.00180.00171.60175.00175.00136,051
Apr 25, 2022168.20180.20168.20173.00173.00110,291
Apr 22, 2022177.00177.00169.60171.60171.6091,665
Apr 21, 2022177.00177.00170.40172.00172.00118,783
Apr 20, 2022163.00172.20163.00170.20170.20112,152
Apr 19, 2022179.40179.40168.00169.60169.60137,003
Apr 14, 2022165.60181.00165.60173.00173.00425,053
Apr 13, 2022174.40174.40171.60174.00174.0092,751
Apr 12, 2022181.60181.60170.80173.00173.00144,991
Apr 11, 2022181.00181.00169.60172.60172.60124,636
Apr 08, 2022178.00178.00163.60172.60172.60147,883
Apr 07, 2022167.40172.20157.20170.00170.00273,109
Apr 06, 2022177.20177.20168.20170.20170.20267,114
Apr 05, 2022179.00179.00166.20168.80168.80178,745
Apr 04, 2022172.20182.60170.21171.00171.00258,728
Apr 01, 2022183.80183.80172.80174.00174.00129,189
Mar 31, 2022177.30181.40172.40177.80177.80162,092
Mar 30, 2022195.00195.00174.00174.00174.00205,758
Mar 29, 2022176.00185.30167.87183.20183.20174,840
Mar 28, 2022179.40186.41178.29179.30179.30115,115
Mar 25, 2022192.70192.70181.04184.00184.00800,917
Mar 24, 2022176.60189.40176.60182.10182.10141,881
Mar 23, 2022179.60189.90179.60183.80183.8085,736
Mar 22, 2022188.60190.00179.91187.80187.80102,234
Mar 21, 2022180.40189.90170.40185.10185.10145,723
Mar 18, 2022184.90188.20184.90185.20185.20124,664
Mar 17, 2022179.60188.80171.50187.30187.30163,877
Mar 16, 2022187.80189.60181.20185.10185.10101,037
Mar 15, 2022182.90187.80173.80186.80186.80108,308
Mar 14, 2022176.30189.10172.30185.00185.00164,466
Mar 11, 2022186.20189.90181.50185.10185.10273,336
Mar 10, 2022180.00180.84174.70177.30177.30178,449
Mar 10, 20222.2 Dividend
Mar 09, 2022183.60183.60174.40178.10175.90262,150
Mar 08, 2022165.90177.70161.42175.00172.84552,050
Mar 07, 2022178.50184.90165.07174.40172.25410,005
Mar 04, 2022181.70181.70169.90177.80175.60322,664
Mar 03, 2022178.20183.80174.30183.80181.53204,720
Mar 02, 2022170.00184.40170.00184.40182.12295,359
Mar 01, 2022178.50184.70170.00170.00167.90895,513
Feb 28, 2022180.00180.00175.10175.30173.13228,648
Feb 25, 2022175.10182.70175.10177.30175.11108,722
Feb 24, 2022175.30178.52170.20175.00172.84595,759
Feb 23, 2022174.10187.30173.80175.10172.9473,456
Feb 22, 2022170.20180.20167.80175.00172.84135,607
Feb 21, 2022175.50184.80171.70175.00172.84173,281
Feb 18, 2022181.00184.20177.00180.00177.78111,066
Feb 17, 2022180.40185.49177.10182.70180.44207,126
Feb 16, 2022179.40182.16177.22180.00177.7888,235
Feb 15, 2022178.10184.30178.10178.10175.9053,823
Feb 14, 2022175.00182.50174.38180.00177.78232,943
Feb 11, 2022190.00193.38181.00183.60181.33147,072
Feb 10, 2022188.80195.00186.80189.90187.55238,315
Feb 09, 2022182.00188.70181.00188.70186.37466,658
Feb 08, 2022177.40182.40176.70180.00177.78162,224
Feb 07, 2022179.70181.57175.20176.50174.32146,048
Feb 04, 2022178.30183.00175.50177.00174.81156,728
Feb 03, 2022176.80189.30176.60182.40180.15116,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...