1. Share Prices

  2. Galliford Try Holdings PLC (GFRD)

136.48p-2.46 (-1.75%)26 Feb 2021, 18:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Galliford Try Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 22, 2021136.28p138.89p128.78p130.06p193,519
Jan 21, 2021139.02p142.00p132.20p133.70p428,251
Jan 20, 2021130.66p142.18p127.08p135.56p1,081,966
Jan 19, 2021129.96p133.54p126.64p130.00p233,223
Jan 18, 2021128.00p130.00p124.24p130.00p230,462
Jan 15, 2021128.92p133.50p125.02p128.00p290,824
Jan 14, 2021130.56p131.00p124.50p127.90p214,181
Jan 13, 2021133.44p133.48p124.68p126.58p297,394
Jan 12, 2021128.96p131.98p124.60p128.00p362,754
Jan 11, 2021132.40p134.46p126.08p126.82p490,995
Jan 8, 2021127.90p133.54p124.48p131.00p614,289
Jan 7, 2021123.04p127.90p119.96p127.90p507,090
Jan 6, 2021118.80p123.40p118.48p123.02p272,687
Jan 5, 2021116.64p120.48p113.42p118.50p311,238
Jan 4, 2021125.00p125.00p114.90p116.66p779,245
Dec 31, 2020124.02p125.78p120.56p123.52p169,338
Dec 30, 2020124.74p126.41p120.68p123.78p474,232
Dec 29, 2020126.12p127.40p119.98p124.44p439,444
Dec 24, 2020125.50p125.74p116.42p124.00p530,742
Dec 23, 2020108.52p124.04p106.04p120.00p817,530
Dec 22, 2020109.00p113.00p106.96p113.00p251,018
Dec 21, 2020115.60p116.80p103.96p107.72p1,112,091
Dec 18, 2020118.00p118.00p112.96p117.48p412,527
Dec 17, 2020114.60p116.10p111.30p116.00p692,004
Dec 16, 2020110.70p114.60p108.90p112.72p857,190
Dec 15, 2020108.00p112.36p105.76p112.36p430,670
Dec 14, 2020101.20p109.92p100.16p107.28p540,511
Dec 11, 2020102.50p105.20p100.00p101.06p2,409,038
Dec 10, 2020102.30p107.90p102.28p103.50p467,037
Dec 9, 2020104.70p109.18p102.28p107.06p415,293
Dec 8, 2020106.42p111.68p101.52p103.76p371,444
Dec 7, 2020111.00p111.00p105.92p105.92p412,187
Dec 4, 2020108.00p111.36p107.22p109.80p504,624
Dec 3, 2020109.98p111.30p108.42p110.00p327,345
Dec 2, 2020110.28p113.48p108.16p110.00p626,267
Dec 1, 2020109.66p111.69p107.20p110.60p1,160,677
Nov 30, 2020114.80p115.38p107.20p109.10p734,627
Nov 27, 2020116.50p117.72p109.00p112.02p646,162
Nov 26, 2020118.28p119.94p110.80p115.00p579,972
Nov 25, 2020118.68p120.41p113.40p116.96p639,282
Nov 24, 2020118.28p119.90p115.39p119.12p865,794
Nov 23, 2020112.26p117.76p110.62p114.52p792,217
Nov 20, 2020107.00p112.60p107.00p110.50p406,893
Nov 19, 2020110.50p113.30p107.98p108.30p508,719
Nov 18, 2020107.00p112.00p104.99p112.00p619,392
Nov 17, 2020113.38p115.00p106.20p109.20p1,069,000
Nov 16, 2020105.00p116.20p104.58p112.00p2,217,811
Nov 13, 202086.59p106.20p86.28p103.60p5,970,109
Nov 12, 202081.00p85.50p81.00p82.17p384,312
Nov 11, 202085.07p86.65p81.31p81.31p775,394
123456
Showing 1 to 50 of 253

Sign up to our
daily 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 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pets AT Home Group PLC402.004.96
International Consolidated Airlines Group S.A.191.953.06
National Express Group PLC304.652.44
Biffa PLC255.002.41
Watches Of Switzerland Group PLC638.002.08
Inchcape PLC709.002.01

Fallers

CompanyPrice% Chg
Edinburgh Worldwide Investment Trust PLC350.50-6.16
Anglo American PLC2,772.78-6.12
British Land Company PLC489.60-5.77
Rightmove PLC571.85-5.64
Ferrexpo PLC335.20-5.47
Centamin PLC101.05-5.12