Canada markets open in 4 hours 28 minutes

Galliford Try Holdings PLC (GFRD.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
174.50-0.30 (-0.17%)
As of 09:46AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 2022173.00183.70167.30174.50174.5025,044
Jan. 14, 2022190.00194.40164.80174.80174.80198,715
Jan. 13, 2022170.60177.90168.05175.00175.00156,057
Jan. 12, 2022176.30180.70168.00175.00175.0082,692
Jan. 11, 2022176.20180.30172.00175.00175.00110,665
Jan. 10, 2022173.60176.24168.30173.00173.00222,818
Jan. 07, 2022175.40181.40173.05176.70176.70127,419
Jan. 06, 2022177.60183.98176.03178.50178.50236,971
Jan. 05, 2022184.70184.80178.23181.20181.2087,210
Jan. 04, 2022178.00191.50176.78177.90177.90196,703
Dec. 31, 2021189.00193.40179.80179.80179.8030,284
Dec. 30, 2021186.70189.19177.50187.20187.2081,892
Dec. 29, 2021175.40191.20175.40183.90183.90123,472
Dec. 24, 2021182.00188.00181.08182.80182.8032,909
Dec. 23, 2021186.60186.70181.35186.70186.7074,090
Dec. 22, 2021182.90185.10176.79182.00182.00265,502
Dec. 21, 2021184.50184.70175.00178.80178.80195,271
Dec. 20, 2021174.20180.20168.60178.50178.50144,268
Dec. 17, 2021187.10187.10175.10181.00181.00274,452
Dec. 16, 2021176.50180.50174.54179.60179.60157,320
Dec. 15, 2021179.50185.60173.50177.20177.20182,235
Dec. 14, 2021182.00184.36174.70174.70174.70306,673
Dec. 13, 2021182.00194.60179.90180.70180.70479,806
Dec. 10, 2021185.10191.00185.00190.90190.90282,673
Dec. 09, 2021177.40187.90177.40185.10185.10285,503
Dec. 08, 2021179.60182.80176.10182.00182.00497,510
Dec. 07, 2021172.90176.20169.30174.60174.60110,661
Dec. 06, 2021172.10177.60168.90173.10173.10164,574
Dec. 03, 2021170.30171.30167.20169.40169.40142,066
Dec. 02, 2021163.00170.60162.80169.20169.20148,408
Dec. 01, 2021169.50172.10158.50168.60168.60109,565
Nov. 30, 2021163.30168.20161.35168.00168.00341,624
Nov. 29, 2021170.00172.80159.71167.80167.80233,664
Nov. 26, 2021167.40177.10158.10167.00167.00838,380
Nov. 25, 2021174.50178.40169.05177.00177.00293,895
Nov. 24, 2021180.60182.27173.00177.00177.00149,061
Nov. 23, 2021179.50188.30176.30180.50180.50535,364
Nov. 22, 2021179.90185.60176.60181.90181.90466,363
Nov. 19, 2021190.20195.80181.50184.60184.60185,969
Nov. 18, 2021175.20189.90171.20185.40185.40257,906
Nov. 17, 2021190.20193.70185.00186.50186.50147,209
Nov. 16, 2021193.00207.20188.40190.70190.7098,583
Nov. 15, 2021196.50206.20192.00198.00198.00210,874
Nov. 12, 2021192.20206.40186.60202.60202.60355,479
Nov. 11, 2021192.50194.66188.33192.80192.80256,892
Nov. 11, 20213.5 Dividend
Nov. 10, 2021192.40198.20191.99193.80190.30279,527
Nov. 09, 2021199.80209.80195.90197.40193.83210,365
Nov. 08, 2021213.00213.00199.25201.80198.16326,546
Nov. 05, 2021211.60211.60197.90205.80202.08296,346
Nov. 04, 2021201.00207.40200.32202.20198.55562,693
Nov. 03, 2021204.40206.40197.90206.20202.48483,161
Nov. 02, 2021205.80205.80192.03203.40199.73315,642
Nov. 01, 2021200.00205.40190.50205.00201.30595,633
Oct. 29, 2021195.70200.60190.60200.00196.39645,908
Oct. 28, 2021188.50196.60188.50196.10192.56202,207
Oct. 27, 2021198.90200.00189.10192.20188.73139,478
Oct. 26, 2021188.40192.70186.43191.00187.55140,318
Oct. 25, 2021184.50195.60181.40187.90184.51136,443
Oct. 22, 2021188.70193.80182.40189.20185.78451,067
Oct. 21, 2021192.70192.70181.21187.50184.11131,351
Oct. 20, 2021200.00200.00188.00190.70187.26448,984
Oct. 19, 2021195.30198.97191.50193.40189.91234,181
Oct. 18, 2021185.20197.50182.70196.30192.75408,026
Oct. 15, 2021191.50197.00189.60190.70187.26543,510
Oct. 14, 2021185.00195.20184.60192.30188.83545,592
Oct. 13, 2021182.70187.08180.00185.80182.44336,752
Oct. 12, 2021187.60193.90181.70184.60181.27314,275
Oct. 11, 2021182.50189.90181.95189.20185.78842,700
Oct. 08, 2021179.90185.00173.30182.50179.20605,996
Oct. 07, 2021172.70177.36172.20177.00173.80173,690
Oct. 06, 2021175.00179.70164.90173.00169.88535,479
Oct. 05, 2021176.10177.50170.72172.40169.29300,303
Oct. 04, 2021177.10179.40176.00176.00172.82183,278
Oct. 01, 2021178.80183.20173.90177.50174.29332,395
Sep. 30, 2021184.00187.03169.40182.00178.71279,146
Sep. 29, 2021188.30188.46180.60182.60179.30634,809
Sep. 28, 2021177.80181.30176.20180.90177.63236,900
Sep. 27, 2021177.20180.90176.00180.30177.04361,026
Sep. 24, 2021182.10182.50175.08176.00172.82289,043
Sep. 23, 2021177.90181.90175.29177.00173.80169,083
Sep. 22, 2021178.40184.60175.90178.80175.57317,692
Sep. 21, 2021174.40178.60170.50175.30172.13405,294
Sep. 20, 2021174.00179.70170.75177.00173.80460,993
Sep. 17, 2021180.00180.00171.20174.60171.45187,998
Sep. 16, 2021174.00182.30173.11179.00175.77513,092
Sep. 15, 2021170.40172.49168.00171.60168.50161,211
Sep. 14, 2021170.20171.67168.30170.00166.93875,850
Sep. 13, 2021166.02172.00166.02169.62166.55122,620
Sep. 10, 2021170.70172.45166.90166.90163.8998,961
Sep. 09, 2021167.40173.70163.80170.30167.22137,085
Sep. 08, 2021168.70173.70166.50170.00166.93239,096
Sep. 07, 2021169.90173.30168.69171.00167.91159,234
Sep. 06, 2021169.80171.20168.30169.30166.24105,162
Sep. 03, 2021170.00173.80166.02167.90164.87363,020
Sep. 02, 2021168.10171.60164.10171.50168.40246,310
Sep. 01, 2021169.00173.10167.50168.50165.4685,330
Aug. 31, 2021164.90172.50164.90170.10167.03170,702
Aug. 27, 2021165.70176.10160.30169.20166.14207,966
Aug. 26, 2021172.30178.70171.10174.10170.96415,816
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...