1. Share Prices

  2. Galliford Try Holdings PLC (GFRD)

524.00p+5.00 (+0.96%)05 Dec 2025, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Galliford Try Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025517.00p530.00p517.00p524.00p396,595
Dec 4, 2025512.00p520.00p509.40p519.00p382,228
Dec 3, 2025506.00p513.00p504.00p511.00p272,205
Dec 2, 2025516.00p516.00p502.00p510.00p708,609
Dec 1, 2025502.00p507.02p493.50p505.00p279,000
Nov 28, 2025495.00p511.00p495.00p505.00p476,731
Nov 27, 2025498.00p504.00p480.00p504.00p555,655
Nov 26, 2025482.50p495.00p481.00p495.00p922,655
Nov 25, 2025484.50p487.18p478.00p483.00p542,904
Nov 24, 2025479.00p486.50p477.30p483.00p353,483
Nov 21, 2025475.00p485.00p466.50p484.00p201,785
Nov 20, 2025478.00p485.50p473.50p478.50p124,491
Nov 19, 2025486.00p486.00p466.00p476.50p206,184
Nov 18, 2025466.00p481.50p466.00p479.00p146,897
Nov 17, 2025473.50p485.00p473.50p481.00p258,381
Nov 14, 2025480.00p483.00p473.50p479.00p200,021
Nov 13, 2025495.00p502.00p480.14p486.00p209,957
Nov 12, 2025488.00p500.00p487.00p488.00p221,895
Nov 11, 2025502.00p502.00p492.00p492.00p333,699
Nov 10, 2025491.50p500.00p478.00p495.50p107,902
Nov 7, 2025478.00p493.00p466.00p487.50p267,222
Nov 6, 2025495.50p516.00p482.50p483.50p262,379
Nov 5, 2025495.00p514.00p495.00p509.00p237,987
Nov 4, 2025504.00p519.00p500.00p504.00p161,116
Nov 3, 2025510.00p522.00p506.00p509.00p143,347
Oct 31, 2025510.00p534.00p510.00p519.00p236,057
Oct 30, 2025520.00p530.00p516.72p520.00p219,997
Oct 29, 2025526.00p538.00p524.00p528.00p151,753
Oct 28, 2025543.00p543.00p528.00p535.00p141,511
Oct 27, 2025523.00p546.33p523.00p534.00p287,836
Oct 24, 2025528.00p534.00p520.00p530.00p180,496
Oct 23, 2025510.00p528.00p510.00p527.00p168,835
Oct 22, 2025517.00p527.00p515.00p520.00p176,554
Oct 21, 2025516.00p529.00p514.00p518.00p176,094
Oct 20, 2025518.00p533.00p515.00p525.00p252,794
Oct 17, 2025528.00p536.00p512.00p514.00p348,391
Oct 16, 2025556.00p556.00p528.00p539.00p209,517
Oct 15, 2025543.00p553.00p539.00p539.00p442,610
Oct 14, 2025526.00p542.37p525.00p539.00p857,366
Oct 13, 2025525.00p534.00p522.00p529.00p439,224
Oct 10, 2025524.00p531.00p520.00p530.00p348,644
Oct 9, 2025526.00p527.00p515.00p523.00p552,646
Oct 8, 2025521.00p524.00p513.00p518.00p244,114
Oct 7, 2025526.00p526.00p510.00p523.00p287,061
Oct 6, 2025517.00p522.27p511.00p518.00p337,968
Oct 3, 2025516.00p525.00p516.00p522.00p205,754
Oct 2, 2025522.00p529.00p514.00p520.00p536,465
Oct 1, 2025523.00p523.00p507.50p515.00p930,328
Sep 30, 2025510.00p526.00p505.32p526.00p3,664,383
Sep 29, 2025507.00p516.00p503.96p510.00p431,043
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.