Galliford Try Holdings plc (GFRD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 241.00 | 243.00 | 239.00 | 239.00 | 239.00 | 55,832 |
| Apr 17, 2024 | 238.00 | 243.00 | 235.92 | 241.00 | 241.00 | 90,006 |
| Apr 16, 2024 | 238.00 | 242.00 | 233.32 | 240.00 | 240.00 | 136,449 |
| Apr 15, 2024 | 243.00 | 247.00 | 240.00 | 240.00 | 240.00 | 166,406 |
| Apr 12, 2024 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 88,580 |
| Apr 11, 2024 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 46,924 |
| Apr 10, 2024 | 246.00 | 249.00 | 240.00 | 244.00 | 244.00 | 126,120 |
| Apr 09, 2024 | 242.00 | 249.68 | 237.00 | 246.00 | 246.00 | 746,141 |
| Apr 08, 2024 | 233.00 | 240.38 | 232.80 | 240.00 | 240.00 | 214,314 |
| Apr 05, 2024 | 236.00 | 241.00 | 231.60 | 234.00 | 234.00 | 129,138 |
| Apr 04, 2024 | 242.00 | 236.00 | 232.78 | 234.00 | 234.00 | 194,472 |
| Apr 03, 2024 | 240.00 | 240.00 | 232.05 | 239.00 | 239.00 | 1,170,638 |
| Apr 02, 2024 | 238.00 | 243.00 | 235.00 | 240.00 | 240.00 | 256,306 |
| Mar 28, 2024 | 248.00 | 248.50 | 238.89 | 240.00 | 240.00 | 146,625 |
| Mar 27, 2024 | 251.00 | 254.50 | 240.50 | 244.00 | 244.00 | 340,311 |
| Mar 26, 2024 | 260.00 | 269.50 | 250.00 | 252.00 | 252.00 | 141,261 |
| Mar 25, 2024 | 270.50 | 270.50 | 259.00 | 261.00 | 261.00 | 121,761 |
| Mar 22, 2024 | 267.00 | 273.50 | 265.50 | 268.00 | 268.00 | 92,368 |
| Mar 21, 2024 | 272.50 | 275.00 | 270.00 | 273.00 | 273.00 | 136,857 |
| Mar 20, 2024 | 271.50 | 273.52 | 268.00 | 271.00 | 271.00 | 99,704 |
| Mar 19, 2024 | 269.00 | 270.00 | 265.00 | 270.00 | 270.00 | 155,226 |
| Mar 18, 2024 | 267.00 | 270.00 | 265.15 | 265.50 | 265.50 | 94,137 |
| Mar 15, 2024 | 264.50 | 270.50 | 260.00 | 270.50 | 270.50 | 265,956 |
| Mar 14, 2024 | 262.00 | 262.50 | 256.50 | 261.50 | 261.50 | 99,870 |
| Mar 14, 2024 | 4 Dividend | |||||
| Mar 13, 2024 | 258.00 | 265.00 | 256.50 | 262.00 | 258.00 | 451,339 |
| Mar 12, 2024 | 254.00 | 259.00 | 248.50 | 256.00 | 252.09 | 386,404 |
| Mar 11, 2024 | 244.50 | 255.35 | 244.50 | 251.00 | 247.17 | 170,287 |
| Mar 08, 2024 | 260.00 | 260.00 | 241.50 | 247.50 | 243.72 | 629,982 |
| Mar 07, 2024 | 245.00 | 257.50 | 243.96 | 257.50 | 253.57 | 91,174 |
| Mar 06, 2024 | 243.00 | 250.00 | 235.00 | 242.00 | 238.31 | 1,297,855 |
| Mar 05, 2024 | 240.00 | 245.50 | 240.00 | 241.00 | 237.32 | 160,399 |
| Mar 04, 2024 | 245.50 | 248.00 | 238.50 | 241.00 | 237.32 | 251,984 |
| Mar 01, 2024 | 241.00 | 249.50 | 240.00 | 247.00 | 243.23 | 41,560 |
| Feb 29, 2024 | 242.50 | 245.49 | 238.50 | 240.00 | 236.34 | 99,281 |
| Feb 28, 2024 | 244.00 | 248.00 | 237.00 | 240.00 | 236.34 | 80,101 |
| Feb 27, 2024 | 244.00 | 250.00 | 244.00 | 244.00 | 240.27 | 337,171 |
| Feb 26, 2024 | 226.00 | 249.88 | 226.00 | 248.50 | 244.71 | 106,647 |
| Feb 23, 2024 | 238.00 | 240.00 | 230.00 | 238.00 | 234.37 | 333,116 |
| Feb 22, 2024 | 241.00 | 242.50 | 236.50 | 240.00 | 236.34 | 121,684 |
| Feb 21, 2024 | 238.00 | 242.00 | 238.00 | 238.00 | 234.37 | 77,211 |
| Feb 20, 2024 | 244.50 | 250.00 | 237.74 | 238.00 | 234.37 | 48,575 |
| Feb 19, 2024 | 243.00 | 248.98 | 239.50 | 246.00 | 242.24 | 110,557 |
| Feb 16, 2024 | 249.00 | 250.50 | 240.50 | 244.00 | 240.27 | 82,278 |
| Feb 15, 2024 | 249.00 | 254.00 | 244.50 | 244.50 | 240.77 | 127,274 |
| Feb 14, 2024 | 252.00 | 259.50 | 250.00 | 251.00 | 247.17 | 63,165 |
| Feb 13, 2024 | 254.50 | 260.18 | 251.00 | 251.50 | 247.66 | 632,262 |
| Feb 12, 2024 | 241.00 | 254.00 | 239.50 | 253.50 | 249.63 | 440,541 |
| Feb 09, 2024 | 240.00 | 241.18 | 237.60 | 238.00 | 234.37 | 188,286 |
| Feb 08, 2024 | 240.00 | 241.00 | 233.20 | 240.00 | 236.34 | 217,561 |
| Feb 07, 2024 | 241.50 | 247.50 | 234.71 | 239.00 | 235.35 | 249,730 |
| Feb 06, 2024 | 248.50 | 248.50 | 237.50 | 241.50 | 237.81 | 178,832 |
| Feb 05, 2024 | 240.50 | 245.00 | 237.00 | 237.50 | 233.87 | 114,972 |
| Feb 02, 2024 | 242.00 | 247.00 | 237.50 | 241.00 | 237.32 | 54,470 |
| Feb 01, 2024 | 249.00 | 251.50 | 238.00 | 243.00 | 239.29 | 65,009 |
| Jan 31, 2024 | 252.00 | 252.00 | 238.50 | 247.50 | 243.72 | 83,937 |
| Jan 30, 2024 | 252.00 | 252.00 | 241.42 | 249.00 | 245.20 | 36,617 |
| Jan 29, 2024 | 251.00 | 259.50 | 246.98 | 248.50 | 244.71 | 73,408 |
| Jan 26, 2024 | 256.00 | 258.00 | 252.51 | 254.00 | 250.12 | 95,923 |
| Jan 25, 2024 | 255.00 | 258.50 | 253.63 | 254.50 | 250.61 | 72,054 |
| Jan 24, 2024 | 256.00 | 257.54 | 251.00 | 255.00 | 251.11 | 193,030 |
| Jan 23, 2024 | 257.00 | 260.00 | 253.90 | 254.50 | 250.61 | 401,559 |
| Jan 22, 2024 | 250.50 | 255.50 | 249.00 | 253.00 | 249.14 | 213,572 |
| Jan 19, 2024 | 254.00 | 254.00 | 248.50 | 248.50 | 244.71 | 163,167 |
| Jan 18, 2024 | 248.00 | 254.50 | 242.98 | 251.00 | 247.17 | 334,017 |
| Jan 17, 2024 | 248.00 | 255.25 | 245.00 | 247.50 | 243.72 | 896,051 |
| Jan 16, 2024 | 241.50 | 243.00 | 238.94 | 241.00 | 237.32 | 114,192 |
| Jan 15, 2024 | 244.10 | 245.00 | 241.50 | 242.00 | 238.31 | 96,158 |
| Jan 12, 2024 | 234.50 | 245.00 | 233.50 | 242.50 | 238.80 | 229,915 |
| Jan 11, 2024 | 235.50 | 236.50 | 232.00 | 236.50 | 232.89 | 112,159 |
| Jan 10, 2024 | 238.00 | 243.00 | 230.00 | 235.00 | 231.41 | 337,118 |
| Jan 09, 2024 | 231.50 | 237.50 | 236.00 | 237.50 | 233.87 | 145,812 |
| Jan 08, 2024 | 234.00 | 234.00 | 224.85 | 231.50 | 227.97 | 64,224 |
| Jan 05, 2024 | 225.00 | 233.50 | 219.50 | 225.00 | 221.56 | 30,069 |
| Jan 04, 2024 | 225.00 | 227.00 | 222.00 | 227.00 | 223.53 | 1,070,226 |
| Jan 03, 2024 | 221.50 | 229.38 | 221.40 | 225.50 | 222.06 | 57,689 |
| Jan 02, 2024 | 224.00 | 233.00 | 221.00 | 226.00 | 222.55 | 85,126 |
| Dec 29, 2023 | 229.00 | 229.00 | 221.50 | 225.00 | 221.56 | 34,865 |
| Dec 28, 2023 | 225.00 | 229.50 | 221.50 | 229.50 | 226.00 | 4,991 |
| Dec 27, 2023 | 222.50 | 227.50 | 222.50 | 225.00 | 221.56 | 53,589 |
| Dec 22, 2023 | 227.00 | 233.50 | 223.90 | 227.00 | 223.53 | 111,430 |
| Dec 21, 2023 | 221.50 | 233.50 | 221.50 | 225.00 | 221.56 | 54,306 |
| Dec 20, 2023 | 227.00 | 230.50 | 222.50 | 227.00 | 223.53 | 374,661 |
| Dec 19, 2023 | 231.50 | 231.50 | 220.50 | 225.50 | 222.06 | 114,007 |
| Dec 18, 2023 | 223.50 | 233.50 | 223.50 | 231.50 | 227.97 | 22,396 |
| Dec 15, 2023 | 234.00 | 234.00 | 229.00 | 232.50 | 228.95 | 83,064 |
| Dec 14, 2023 | 234.00 | 234.00 | 227.00 | 229.00 | 225.50 | 156,468 |
| Dec 13, 2023 | 234.00 | 234.00 | 227.40 | 232.00 | 228.46 | 45,696 |
| Dec 12, 2023 | 225.00 | 237.50 | 225.00 | 227.00 | 223.53 | 141,757 |
| Dec 11, 2023 | 231.00 | 231.00 | 217.50 | 223.50 | 220.09 | 178,398 |
| Dec 08, 2023 | 226.00 | 231.00 | 219.00 | 230.00 | 226.49 | 60,939 |
| Dec 07, 2023 | 231.00 | 231.00 | 224.00 | 225.50 | 222.06 | 129,165 |
| Dec 06, 2023 | 222.00 | 229.00 | 221.50 | 228.00 | 224.52 | 182,996 |
| Dec 05, 2023 | 223.50 | 223.50 | 216.50 | 221.50 | 218.12 | 20,920 |
| Dec 04, 2023 | 223.50 | 224.50 | 212.36 | 220.00 | 216.64 | 97,458 |
| Dec 01, 2023 | 232.00 | 235.00 | 223.50 | 223.50 | 220.09 | 96,746 |
| Nov 30, 2023 | 226.00 | 230.44 | 217.25 | 218.50 | 215.16 | 132,476 |
| Nov 29, 2023 | 228.00 | 234.50 | 225.00 | 226.50 | 223.04 | 84,463 |
| Nov 28, 2023 | 227.00 | 232.50 | 224.40 | 229.00 | 225.50 | 87,656 |
| Nov 27, 2023 | 224.00 | 232.00 | 221.83 | 228.50 | 225.01 | 102,314 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.