Galliford Try plc (GFRD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:54PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 302.00 | 316.00 | 302.00 | 314.00 | 314.00 | 87,189 |
| 25 Jul 2024 | 296.00 | 307.00 | 292.00 | 307.00 | 307.00 | 148,278 |
| 24 Jul 2024 | 297.00 | 305.00 | 291.15 | 296.00 | 296.00 | 146,764 |
| 23 Jul 2024 | 304.00 | 310.00 | 299.00 | 299.00 | 299.00 | 114,400 |
| 22 Jul 2024 | 310.00 | 310.00 | 302.00 | 305.00 | 305.00 | 147,440 |
| 19 Jul 2024 | 310.00 | 310.00 | 301.00 | 304.00 | 304.00 | 123,980 |
| 18 Jul 2024 | 304.00 | 308.20 | 298.00 | 305.00 | 305.00 | 220,657 |
| 17 Jul 2024 | 302.00 | 307.00 | 299.00 | 306.00 | 306.00 | 114,970 |
| 16 Jul 2024 | 307.00 | 310.00 | 302.00 | 306.00 | 306.00 | 192,789 |
| 15 Jul 2024 | 307.00 | 310.00 | 298.68 | 303.00 | 303.00 | 254,540 |
| 12 Jul 2024 | 296.00 | 309.00 | 296.00 | 307.00 | 307.00 | 586,135 |
| 11 Jul 2024 | 281.00 | 296.00 | 276.00 | 296.00 | 296.00 | 770,445 |
| 10 Jul 2024 | 278.00 | 281.00 | 266.00 | 272.00 | 272.00 | 233,295 |
| 09 Jul 2024 | 267.00 | 275.00 | 266.00 | 271.00 | 271.00 | 274,131 |
| 08 Jul 2024 | 259.00 | 279.00 | 258.00 | 267.00 | 267.00 | 283,909 |
| 05 Jul 2024 | 254.00 | 268.00 | 253.00 | 267.00 | 267.00 | 184,647 |
| 04 Jul 2024 | 248.00 | 254.00 | 243.00 | 253.00 | 253.00 | 77,204 |
| 03 Jul 2024 | 247.00 | 255.00 | 240.00 | 248.00 | 248.00 | 134,952 |
| 02 Jul 2024 | 244.00 | 249.00 | 241.00 | 249.00 | 249.00 | 212,524 |
| 01 Jul 2024 | 240.00 | 245.00 | 238.75 | 244.00 | 244.00 | 111,548 |
| 28 Jun 2024 | 242.00 | 245.00 | 236.00 | 239.00 | 239.00 | 102,572 |
| 27 Jun 2024 | 239.00 | 247.00 | 236.27 | 240.00 | 240.00 | 203,677 |
| 26 Jun 2024 | 245.00 | 245.00 | 237.00 | 239.00 | 239.00 | 100,558 |
| 25 Jun 2024 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 113,250 |
| 24 Jun 2024 | 246.00 | 247.00 | 241.00 | 244.00 | 244.00 | 156,368 |
| 21 Jun 2024 | 244.00 | 248.00 | 237.00 | 243.00 | 243.00 | 217,986 |
| 20 Jun 2024 | 233.00 | 242.77 | 233.00 | 240.00 | 240.00 | 312,608 |
| 19 Jun 2024 | 233.00 | 237.00 | 233.00 | 233.00 | 233.00 | 81,551 |
| 18 Jun 2024 | 234.00 | 236.00 | 231.00 | 234.00 | 234.00 | 172,878 |
| 17 Jun 2024 | 234.00 | 236.00 | 232.00 | 233.00 | 233.00 | 183,693 |
| 14 Jun 2024 | 236.00 | 237.00 | 230.00 | 236.00 | 236.00 | 261,528 |
| 13 Jun 2024 | 234.00 | 235.00 | 231.00 | 231.00 | 231.00 | 1,088,768 |
| 12 Jun 2024 | 238.00 | 240.00 | 233.43 | 235.00 | 235.00 | 459,494 |
| 11 Jun 2024 | 256.00 | 256.00 | 233.00 | 238.00 | 238.00 | 219,887 |
| 10 Jun 2024 | 251.00 | 257.00 | 247.76 | 248.00 | 248.00 | 206,316 |
| 07 Jun 2024 | 252.00 | 260.00 | 249.00 | 252.00 | 252.00 | 58,657 |
| 06 Jun 2024 | 254.00 | 260.00 | 249.00 | 253.00 | 253.00 | 174,221 |
| 05 Jun 2024 | 261.00 | 261.00 | 249.00 | 250.00 | 250.00 | 110,237 |
| 04 Jun 2024 | 261.00 | 267.00 | 257.50 | 258.00 | 258.00 | 90,645 |
| 03 Jun 2024 | 272.00 | 274.00 | 262.00 | 263.00 | 263.00 | 140,327 |
| 31 May 2024 | 265.00 | 271.00 | 262.28 | 267.00 | 267.00 | 185,324 |
| 30 May 2024 | 250.00 | 262.00 | 250.00 | 259.00 | 259.00 | 252,834 |
| 29 May 2024 | 265.00 | 270.00 | 250.60 | 256.00 | 256.00 | 361,643 |
| 28 May 2024 | 271.00 | 275.00 | 265.00 | 265.00 | 265.00 | 156,550 |
| 24 May 2024 | 274.00 | 278.00 | 269.00 | 273.00 | 273.00 | 193,099 |
| 23 May 2024 | 272.00 | 279.00 | 264.00 | 275.00 | 275.00 | 143,504 |
| 22 May 2024 | 272.00 | 275.00 | 268.00 | 272.00 | 272.00 | 118,579 |
| 21 May 2024 | 269.00 | 272.00 | 264.00 | 272.00 | 272.00 | 532,725 |
| 20 May 2024 | 264.00 | 270.00 | 264.00 | 265.00 | 265.00 | 167,492 |
| 17 May 2024 | 269.00 | 270.00 | 261.36 | 268.00 | 268.00 | 106,665 |
| 16 May 2024 | 258.00 | 267.00 | 256.00 | 265.00 | 265.00 | 158,664 |
| 15 May 2024 | 257.00 | 266.00 | 257.00 | 262.00 | 262.00 | 239,674 |
| 14 May 2024 | 259.00 | 267.00 | 254.00 | 261.00 | 261.00 | 1,052,310 |
| 13 May 2024 | 253.00 | 265.00 | 253.00 | 262.00 | 262.00 | 194,896 |
| 10 May 2024 | 257.00 | 262.00 | 257.00 | 259.00 | 259.00 | 140,368 |
| 09 May 2024 | 261.00 | 261.00 | 255.00 | 261.00 | 261.00 | 211,969 |
| 08 May 2024 | 252.00 | 259.00 | 252.00 | 255.00 | 255.00 | 119,793 |
| 07 May 2024 | 255.00 | 258.00 | 252.00 | 255.00 | 255.00 | 209,882 |
| 03 May 2024 | 252.00 | 259.00 | 252.00 | 254.00 | 254.00 | 190,299 |
| 02 May 2024 | 240.00 | 259.00 | 240.00 | 254.00 | 254.00 | 297,944 |
| 01 May 2024 | 241.00 | 245.00 | 238.00 | 242.00 | 242.00 | 143,416 |
| 30 Apr 2024 | 242.00 | 241.00 | 241.00 | 241.00 | 241.00 | 91,585 |
| 29 Apr 2024 | 247.00 | 251.00 | 243.64 | 245.00 | 245.00 | 116,410 |
| 26 Apr 2024 | 243.00 | 247.95 | 242.00 | 247.00 | 247.00 | 452,791 |
| 25 Apr 2024 | 243.00 | 248.00 | 239.00 | 242.00 | 242.00 | 637,705 |
| 24 Apr 2024 | 245.00 | 249.00 | 244.00 | 244.00 | 244.00 | 94,046 |
| 23 Apr 2024 | 240.00 | 248.00 | 239.06 | 248.00 | 248.00 | 120,160 |
| 22 Apr 2024 | 239.00 | 245.00 | 239.00 | 239.00 | 239.00 | 129,479 |
| 19 Apr 2024 | 238.00 | 244.00 | 235.34 | 244.00 | 244.00 | 68,499 |
| 18 Apr 2024 | 241.00 | 243.00 | 239.00 | 239.00 | 239.00 | 58,158 |
| 17 Apr 2024 | 238.00 | 243.00 | 235.92 | 241.00 | 241.00 | 90,006 |
| 16 Apr 2024 | 238.00 | 242.00 | 233.32 | 240.00 | 240.00 | 136,449 |
| 15 Apr 2024 | 243.00 | 247.00 | 240.00 | 240.00 | 240.00 | 166,406 |
| 12 Apr 2024 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 88,580 |
| 11 Apr 2024 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 46,924 |
| 10 Apr 2024 | 246.00 | 249.00 | 240.00 | 244.00 | 244.00 | 126,120 |
| 09 Apr 2024 | 242.00 | 249.68 | 237.00 | 246.00 | 246.00 | 746,141 |
| 08 Apr 2024 | 233.00 | 240.38 | 232.80 | 240.00 | 240.00 | 214,314 |
| 05 Apr 2024 | 236.00 | 241.00 | 231.60 | 234.00 | 234.00 | 129,138 |
| 04 Apr 2024 | 242.00 | 236.00 | 232.78 | 234.00 | 234.00 | 194,472 |
| 03 Apr 2024 | 240.00 | 240.00 | 232.05 | 239.00 | 239.00 | 1,170,638 |
| 02 Apr 2024 | 238.00 | 243.00 | 235.00 | 240.00 | 240.00 | 256,306 |
| 28 Mar 2024 | 248.00 | 248.50 | 238.89 | 240.00 | 240.00 | 146,625 |
| 27 Mar 2024 | 251.00 | 254.50 | 240.50 | 244.00 | 244.00 | 340,311 |
| 26 Mar 2024 | 260.00 | 269.50 | 250.00 | 252.00 | 252.00 | 141,261 |
| 25 Mar 2024 | 270.50 | 270.50 | 259.00 | 261.00 | 261.00 | 121,761 |
| 22 Mar 2024 | 267.00 | 273.50 | 265.50 | 268.00 | 268.00 | 92,368 |
| 21 Mar 2024 | 272.50 | 275.00 | 270.00 | 273.00 | 273.00 | 136,857 |
| 20 Mar 2024 | 271.50 | 273.52 | 268.00 | 271.00 | 271.00 | 99,704 |
| 19 Mar 2024 | 269.00 | 270.00 | 265.00 | 270.00 | 270.00 | 155,226 |
| 18 Mar 2024 | 267.00 | 270.00 | 265.15 | 265.50 | 265.50 | 94,137 |
| 15 Mar 2024 | 264.50 | 270.50 | 260.00 | 270.50 | 270.50 | 265,956 |
| 14 Mar 2024 | 262.00 | 262.50 | 256.50 | 261.50 | 261.50 | 99,870 |
| 14 Mar 2024 | 4 Dividend | |||||
| 13 Mar 2024 | 258.00 | 265.00 | 256.50 | 262.00 | 258.00 | 451,339 |
| 12 Mar 2024 | 254.00 | 259.00 | 248.50 | 256.00 | 252.09 | 386,404 |
| 11 Mar 2024 | 244.50 | 255.35 | 244.50 | 251.00 | 247.17 | 170,287 |
| 08 Mar 2024 | 260.00 | 260.00 | 241.50 | 247.50 | 243.72 | 629,982 |
| 07 Mar 2024 | 245.00 | 257.50 | 243.96 | 257.50 | 253.57 | 91,174 |
| 06 Mar 2024 | 243.00 | 250.00 | 235.00 | 242.00 | 238.31 | 1,297,855 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.