UK markets open in 4 hours 26 minutes

Galliford Try plc (GFRD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
265.00-3.00 (-1.12%)
At close: 05:06PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024264.00270.00264.00265.00265.00167,492
17 May 2024269.00270.00261.36268.00268.00106,665
16 May 2024258.00267.00256.00265.00265.00158,664
15 May 2024257.00266.00257.00262.00262.00239,674
14 May 2024259.00267.00254.00261.00261.001,052,310
13 May 2024253.00265.00253.00262.00262.00194,896
10 May 2024257.00262.00257.00259.00259.00140,368
09 May 2024261.00261.00255.00261.00261.00211,969
08 May 2024252.00259.00252.00255.00255.00119,793
07 May 2024255.00258.00252.00255.00255.00209,882
03 May 2024252.00259.00252.00254.00254.00190,299
02 May 2024240.00259.00240.00254.00254.00297,944
01 May 2024241.00245.00238.00242.00242.00143,416
30 Apr 2024242.00241.00241.00241.00241.0091,585
29 Apr 2024247.00251.00243.64245.00245.00116,410
26 Apr 2024243.00247.95242.00247.00247.00452,791
25 Apr 2024243.00248.00239.00242.00242.00637,705
24 Apr 2024245.00249.00244.00244.00244.0094,046
23 Apr 2024240.00248.00239.06248.00248.00120,160
22 Apr 2024239.00245.00239.00239.00239.00129,479
19 Apr 2024238.00244.00235.34244.00244.0068,499
18 Apr 2024241.00243.00239.00239.00239.0058,158
17 Apr 2024238.00243.00235.92241.00241.0090,006
16 Apr 2024238.00242.00233.32240.00240.00136,449
15 Apr 2024243.00247.00240.00240.00240.00166,406
12 Apr 2024240.00246.00240.00244.00244.0088,580
11 Apr 2024248.00248.00240.00240.00240.0046,924
10 Apr 2024246.00249.00240.00244.00244.00126,120
09 Apr 2024242.00249.68237.00246.00246.00746,141
08 Apr 2024233.00240.38232.80240.00240.00214,314
05 Apr 2024236.00241.00231.60234.00234.00129,138
04 Apr 2024242.00236.00232.78234.00234.00194,472
03 Apr 2024240.00240.00232.05239.00239.001,170,638
02 Apr 2024238.00243.00235.00240.00240.00256,306
28 Mar 2024248.00248.50238.89240.00240.00146,625
27 Mar 2024251.00254.50240.50244.00244.00340,311
26 Mar 2024260.00269.50250.00252.00252.00141,261
25 Mar 2024270.50270.50259.00261.00261.00121,761
22 Mar 2024267.00273.50265.50268.00268.0092,368
21 Mar 2024272.50275.00270.00273.00273.00136,857
20 Mar 2024271.50273.52268.00271.00271.0099,704
19 Mar 2024269.00270.00265.00270.00270.00155,226
18 Mar 2024267.00270.00265.15265.50265.5094,137
15 Mar 2024264.50270.50260.00270.50270.50265,956
14 Mar 2024262.00262.50256.50261.50261.5099,870
14 Mar 20244 Dividend
13 Mar 2024258.00265.00256.50262.00258.00451,339
12 Mar 2024254.00259.00248.50256.00252.09386,404
11 Mar 2024244.50255.35244.50251.00247.17170,287
08 Mar 2024260.00260.00241.50247.50243.72629,982
07 Mar 2024245.00257.50243.96257.50253.5791,174
06 Mar 2024243.00250.00235.00242.00238.311,297,855
05 Mar 2024240.00245.50240.00241.00237.32160,399
04 Mar 2024245.50248.00238.50241.00237.32251,984
01 Mar 2024241.00249.50240.00247.00243.2341,560
29 Feb 2024242.50245.49238.50240.00236.3499,281
28 Feb 2024244.00248.00237.00240.00236.3480,101
27 Feb 2024244.00250.00244.00244.00240.27337,171
26 Feb 2024226.00249.88226.00248.50244.71106,647
23 Feb 2024238.00240.00230.00238.00234.37333,116
22 Feb 2024241.00242.50236.50240.00236.34121,684
21 Feb 2024238.00242.00238.00238.00234.3777,211
20 Feb 2024244.50250.00237.74238.00234.3748,575
19 Feb 2024243.00248.98239.50246.00242.24110,557
16 Feb 2024249.00250.50240.50244.00240.2782,278
15 Feb 2024249.00254.00244.50244.50240.77127,274
14 Feb 2024252.00259.50250.00251.00247.1763,165
13 Feb 2024254.50260.18251.00251.50247.66632,262
12 Feb 2024241.00254.00239.50253.50249.63440,541
09 Feb 2024240.00241.18237.60238.00234.37188,286
08 Feb 2024240.00241.00233.20240.00236.34217,561
07 Feb 2024241.50247.50234.71239.00235.35249,730
06 Feb 2024248.50248.50237.50241.50237.81178,832
05 Feb 2024240.50245.00237.00237.50233.87114,972
02 Feb 2024242.00247.00237.50241.00237.3254,470
01 Feb 2024249.00251.50238.00243.00239.2965,009
31 Jan 2024252.00252.00238.50247.50243.7283,937
30 Jan 2024252.00252.00241.42249.00245.2036,617
29 Jan 2024251.00259.50246.98248.50244.7173,408
26 Jan 2024256.00258.00252.51254.00250.1295,923
25 Jan 2024255.00258.50253.63254.50250.6172,054
24 Jan 2024256.00257.54251.00255.00251.11193,030
23 Jan 2024257.00260.00253.90254.50250.61401,559
22 Jan 2024250.50255.50249.00253.00249.14213,572
19 Jan 2024254.00254.00248.50248.50244.71163,167
18 Jan 2024248.00254.50242.98251.00247.17334,017
17 Jan 2024248.00255.25245.00247.50243.72896,051
16 Jan 2024241.50243.00238.94241.00237.32114,192
15 Jan 2024244.10245.00241.50242.00238.3196,158
12 Jan 2024234.50245.00233.50242.50238.80229,915
11 Jan 2024235.50236.50232.00236.50232.89112,159
10 Jan 2024238.00243.00230.00235.00231.41337,118
09 Jan 2024231.50237.50236.00237.50233.87145,812
08 Jan 2024234.00234.00224.85231.50227.9764,224
05 Jan 2024225.00233.50219.50225.00221.5630,069
04 Jan 2024225.00227.00222.00227.00223.531,070,226
03 Jan 2024221.50229.38221.40225.50222.0657,689
02 Jan 2024224.00233.00221.00226.00222.5585,126
29 Dec 2023229.00229.00221.50225.00221.5634,865
28 Dec 2023225.00229.50221.50229.50226.004,991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...