Galliford Try Holdings PLC (GFRD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:02AM BST. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2022 | 156.00 | 163.20 | 150.20 | 151.19 | 151.19 | 10,145 |
| Oct 06, 2022 | 150.80 | 151.80 | 149.00 | 151.00 | 151.00 | 119,548 |
| Oct 05, 2022 | 150.00 | 157.80 | 147.20 | 149.80 | 149.80 | 101,584 |
| Oct 04, 2022 | 150.60 | 152.38 | 148.40 | 152.00 | 152.00 | 97,591 |
| Oct 03, 2022 | 147.60 | 149.20 | 147.05 | 148.00 | 148.00 | 151,139 |
| Sept 30, 2022 | 148.00 | 148.00 | 143.80 | 147.00 | 147.00 | 258,527 |
| Sept 29, 2022 | 148.20 | 153.26 | 142.80 | 145.00 | 145.00 | 213,674 |
| Sept 28, 2022 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | 560,930 |
| Sept 27, 2022 | 161.20 | 161.20 | 159.00 | 159.00 | 159.00 | 66,300 |
| Sept 26, 2022 | 159.40 | 160.00 | 148.00 | 153.08 | 153.08 | 196,900 |
| Sept 23, 2022 | 160.80 | 161.20 | 147.20 | 161.00 | 161.00 | 446,826 |
| Sept 22, 2022 | 160.00 | 161.00 | 159.20 | 161.00 | 161.00 | 270,732 |
| Sept 21, 2022 | 160.00 | 165.60 | 158.88 | 159.60 | 159.60 | 442,848 |
| Sept 20, 2022 | 157.00 | 164.00 | 157.00 | 157.00 | 157.00 | 81,144 |
| Sept 16, 2022 | 158.40 | 159.31 | 157.00 | 158.40 | 158.40 | 22,846 |
| Sept 15, 2022 | 160.00 | 160.14 | 158.45 | 160.00 | 160.00 | 9,675 |
| Sept 14, 2022 | 159.40 | 160.00 | 157.20 | 160.00 | 160.00 | 59,746 |
| Sept 13, 2022 | 159.40 | 159.40 | 157.84 | 159.40 | 159.40 | 33,255 |
| Sept 12, 2022 | 154.80 | 157.80 | 152.00 | 157.00 | 157.00 | 139,174 |
| Sept 09, 2022 | 158.20 | 159.80 | 155.00 | 155.00 | 155.00 | 53,143 |
| Sept 08, 2022 | 160.20 | 161.20 | 152.60 | 158.60 | 158.60 | 124,130 |
| Sept 07, 2022 | 164.00 | 164.00 | 155.00 | 160.00 | 160.00 | 89,206 |
| Sept 06, 2022 | 152.80 | 162.20 | 152.00 | 162.20 | 162.20 | 58,577 |
| Sept 05, 2022 | 153.20 | 156.69 | 152.40 | 153.20 | 153.20 | 33,971 |
| Sept 02, 2022 | 158.80 | 159.20 | 145.80 | 155.80 | 155.80 | 117,702 |
| Sept 01, 2022 | 167.00 | 167.00 | 155.80 | 159.00 | 159.00 | 61,529 |
| Aug 31, 2022 | 156.60 | 159.66 | 154.00 | 157.60 | 157.60 | 79,818 |
| Aug 30, 2022 | 161.20 | 167.80 | 158.00 | 158.40 | 158.40 | 82,091 |
| Aug 26, 2022 | 167.60 | 169.40 | 160.40 | 160.40 | 160.40 | 17,884 |
| Aug 25, 2022 | 162.00 | 163.40 | 158.20 | 161.00 | 161.00 | 114,972 |
| Aug 24, 2022 | 163.20 | 173.80 | 161.00 | 162.20 | 162.20 | 52,030 |
| Aug 23, 2022 | 164.20 | 166.80 | 161.20 | 164.20 | 164.20 | 310,373 |
| Aug 22, 2022 | 161.20 | 170.27 | 161.20 | 162.00 | 162.00 | 41,710 |
| Aug 19, 2022 | 166.20 | 168.20 | 160.60 | 164.40 | 164.40 | 53,223 |
| Aug 18, 2022 | 163.00 | 167.40 | 162.44 | 166.20 | 166.20 | 18,551 |
| Aug 17, 2022 | 169.20 | 174.20 | 165.20 | 169.20 | 169.20 | 51,730 |
| Aug 16, 2022 | 168.00 | 173.20 | 166.00 | 169.00 | 169.00 | 45,779 |
| Aug 15, 2022 | 167.40 | 172.20 | 158.20 | 167.00 | 167.00 | 132,125 |
| Aug 12, 2022 | 164.00 | 164.00 | 160.00 | 160.80 | 160.80 | 91,385 |
| Aug 11, 2022 | 160.20 | 165.60 | 155.20 | 160.00 | 160.00 | 142,401 |
| Aug 10, 2022 | 163.20 | 167.40 | 161.60 | 161.80 | 161.80 | 63,296 |
| Aug 09, 2022 | 166.40 | 177.00 | 161.20 | 164.00 | 164.00 | 145,035 |
| Aug 08, 2022 | 167.40 | 179.20 | 162.41 | 163.40 | 163.40 | 66,897 |
| Aug 05, 2022 | 169.00 | 175.80 | 163.60 | 166.00 | 166.00 | 93,283 |
| Aug 04, 2022 | 171.00 | 179.20 | 165.00 | 171.60 | 171.60 | 78,677 |
| Aug 03, 2022 | 169.40 | 175.30 | 166.20 | 169.40 | 169.40 | 44,203 |
| Aug 02, 2022 | 174.20 | 179.80 | 170.85 | 174.00 | 174.00 | 77,866 |
| Aug 01, 2022 | 171.40 | 179.40 | 170.80 | 176.00 | 176.00 | 109,416 |
| Jul 29, 2022 | 173.80 | 179.80 | 168.80 | 170.20 | 170.20 | 42,641 |
| Jul 28, 2022 | 169.00 | 174.84 | 165.00 | 169.00 | 169.00 | 147,387 |
| Jul 27, 2022 | 172.60 | 173.60 | 169.00 | 169.00 | 169.00 | 60,150 |
| Jul 26, 2022 | 175.00 | 176.08 | 169.60 | 169.60 | 169.60 | 72,109 |
| Jul 25, 2022 | 176.40 | 186.20 | 173.00 | 173.40 | 173.40 | 61,578 |
| Jul 22, 2022 | 175.00 | 176.00 | 172.96 | 174.60 | 174.60 | 33,171 |
| Jul 21, 2022 | 176.20 | 179.80 | 173.00 | 173.40 | 173.40 | 79,795 |
| Jul 20, 2022 | 166.00 | 175.80 | 166.00 | 175.80 | 175.80 | 82,755 |
| Jul 19, 2022 | 168.00 | 175.00 | 167.68 | 171.00 | 171.00 | 22,025 |
| Jul 18, 2022 | 169.60 | 175.00 | 166.00 | 166.00 | 166.00 | 29,436 |
| Jul 15, 2022 | 163.20 | 168.00 | 163.20 | 163.20 | 163.20 | 23,343 |
| Jul 14, 2022 | 166.00 | 168.44 | 160.00 | 162.40 | 162.40 | 151,805 |
| Jul 13, 2022 | 162.00 | 162.30 | 158.40 | 162.20 | 162.20 | 81,041 |
| Jul 12, 2022 | 157.00 | 165.60 | 156.31 | 163.60 | 163.60 | 146,067 |
| Jul 11, 2022 | 161.80 | 164.32 | 158.40 | 160.00 | 160.00 | 63,990 |
| Jul 08, 2022 | 155.60 | 164.60 | 150.40 | 161.60 | 161.60 | 97,129 |
| Jul 07, 2022 | 166.40 | 168.24 | 154.70 | 162.80 | 162.80 | 274,008 |
| Jul 06, 2022 | 165.00 | 168.00 | 165.00 | 165.80 | 165.80 | 72,623 |
| Jul 05, 2022 | 166.20 | 167.41 | 163.48 | 167.00 | 167.00 | 56,217 |
| Jul 04, 2022 | 164.40 | 170.00 | 156.60 | 167.00 | 167.00 | 73,152 |
| Jul 01, 2022 | 168.40 | 173.20 | 168.20 | 168.20 | 168.20 | 86,538 |
| Jun 30, 2022 | 170.00 | 171.74 | 165.40 | 170.00 | 170.00 | 42,702 |
| Jun 29, 2022 | 172.40 | 176.80 | 171.00 | 172.80 | 172.80 | 40,383 |
| Jun 28, 2022 | 172.80 | 177.77 | 170.00 | 172.00 | 172.00 | 48,823 |
| 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 |
| *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.
