UK markets open in 4 hours 55 minutes
NIKKEI 225
27,469.53 +84.28 (+0.31%) HANG SENG
19,615.38 -300.30 (-1.51%) CRUDE OIL
69.26 0.00 (0.00%) GOLD FUTURES
1,974.70 -9.10 (-0.46%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,755.42 +187.84 (+0.83%)
Galliford Try plc (GFRD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:49PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 166.00 | 177.80 | 166.00 | 171.00 | 171.00 | 106,909 |
| 23 Mar 2023 | 171.40 | 176.38 | 169.45 | 172.00 | 172.00 | 263,155 |
| 22 Mar 2023 | 171.60 | 176.80 | 171.00 | 171.80 | 171.80 | 47,553 |
| 21 Mar 2023 | 170.00 | 173.20 | 169.20 | 172.40 | 172.40 | 142,077 |
| 20 Mar 2023 | 169.40 | 170.00 | 165.08 | 170.00 | 170.00 | 75,595 |
| 17 Mar 2023 | 168.60 | 171.60 | 167.60 | 170.00 | 170.00 | 134,064 |
| 16 Mar 2023 | 168.20 | 175.60 | 166.00 | 168.40 | 168.40 | 42,925 |
| 16 Mar 2023 | 3 Dividend | |||||
| 15 Mar 2023 | 170.00 | 175.80 | 168.20 | 169.80 | 166.80 | 213,469 |
| 14 Mar 2023 | 172.20 | 178.00 | 170.00 | 171.40 | 168.37 | 136,174 |
| 13 Mar 2023 | 177.00 | 178.44 | 170.20 | 170.20 | 167.19 | 302,975 |
| 10 Mar 2023 | 178.20 | 180.00 | 177.20 | 179.00 | 175.84 | 63,732 |
| 09 Mar 2023 | 184.00 | 187.80 | 171.40 | 180.00 | 176.82 | 514,102 |
| 08 Mar 2023 | 178.00 | 182.80 | 178.00 | 182.00 | 178.78 | 222,113 |
| 07 Mar 2023 | 175.00 | 177.80 | 168.80 | 174.00 | 170.93 | 177,899 |
| 06 Mar 2023 | 178.00 | 178.00 | 169.96 | 175.00 | 171.91 | 115,541 |
| 03 Mar 2023 | 174.80 | 176.00 | 174.40 | 175.00 | 171.91 | 174,443 |
| 02 Mar 2023 | 174.20 | 177.60 | 172.39 | 176.40 | 173.28 | 115,426 |
| 01 Mar 2023 | 174.20 | 178.00 | 172.39 | 177.00 | 173.87 | 112,529 |
| 28 Feb 2023 | 174.00 | 177.80 | 173.40 | 175.00 | 171.91 | 146,425 |
| 27 Feb 2023 | 172.40 | 177.40 | 171.60 | 174.40 | 171.32 | 174,358 |
| 24 Feb 2023 | 172.40 | 174.40 | 172.23 | 174.20 | 171.12 | 50,488 |
| 23 Feb 2023 | 171.00 | 173.21 | 168.84 | 172.60 | 169.55 | 59,063 |
| 22 Feb 2023 | 172.20 | 174.00 | 168.00 | 173.00 | 169.94 | 90,404 |
| 21 Feb 2023 | 174.40 | 174.40 | 170.00 | 170.00 | 167.00 | 76,138 |
| 20 Feb 2023 | 170.60 | 174.40 | 161.00 | 170.60 | 167.59 | 91,228 |
| 17 Feb 2023 | 172.00 | 174.40 | 170.80 | 172.00 | 168.96 | 34,650 |
| 16 Feb 2023 | 172.00 | 173.87 | 168.00 | 173.00 | 169.94 | 194,351 |
| 15 Feb 2023 | 171.20 | 173.00 | 168.52 | 171.40 | 168.37 | 86,829 |
| 14 Feb 2023 | 171.80 | 174.40 | 171.38 | 171.80 | 168.76 | 83,781 |
| 13 Feb 2023 | 170.40 | 171.00 | 168.30 | 169.60 | 166.60 | 88,263 |
| 10 Feb 2023 | 173.80 | 173.98 | 163.22 | 167.20 | 164.25 | 185,970 |
| 09 Feb 2023 | 169.00 | 174.40 | 169.00 | 172.60 | 169.55 | 240,456 |
| 08 Feb 2023 | 170.00 | 173.80 | 169.00 | 169.00 | 166.01 | 165,544 |
| 07 Feb 2023 | 171.00 | 174.60 | 169.20 | 171.40 | 168.37 | 133,244 |
| 06 Feb 2023 | 170.00 | 174.00 | 166.00 | 169.20 | 166.21 | 31,285 |
| 03 Feb 2023 | 173.00 | 174.60 | 172.08 | 172.80 | 169.75 | 39,988 |
| 02 Feb 2023 | 173.60 | 174.40 | 172.00 | 173.60 | 170.53 | 36,855 |
| 01 Feb 2023 | 169.80 | 176.11 | 168.00 | 175.00 | 171.91 | 148,837 |
| 31 Jan 2023 | 169.80 | 172.10 | 166.30 | 169.20 | 166.21 | 203,831 |
| 30 Jan 2023 | 165.60 | 172.80 | 159.17 | 172.80 | 169.75 | 289,497 |
| 27 Jan 2023 | 164.40 | 167.00 | 164.40 | 165.20 | 162.28 | 58,591 |
| 26 Jan 2023 | 165.40 | 167.80 | 164.86 | 166.00 | 163.07 | 362,104 |
| 25 Jan 2023 | 165.40 | 170.12 | 165.40 | 165.40 | 162.48 | 84,526 |
| 24 Jan 2023 | 165.40 | 167.00 | 164.60 | 165.40 | 162.48 | 48,890 |
| 23 Jan 2023 | 164.00 | 166.80 | 164.00 | 165.00 | 162.08 | 181,308 |
| 20 Jan 2023 | 163.00 | 166.80 | 163.00 | 163.00 | 160.12 | 61,845 |
| 19 Jan 2023 | 162.40 | 167.00 | 162.40 | 162.40 | 159.53 | 32,967 |
| 18 Jan 2023 | 165.20 | 167.00 | 162.16 | 167.00 | 164.05 | 424,848 |
| 17 Jan 2023 | 166.00 | 167.00 | 165.30 | 165.40 | 162.48 | 70,229 |
| 16 Jan 2023 | 162.60 | 168.60 | 162.60 | 166.40 | 163.46 | 75,319 |
| 13 Jan 2023 | 164.40 | 167.33 | 164.40 | 166.80 | 163.85 | 74,231 |
| 12 Jan 2023 | 165.20 | 167.86 | 164.60 | 165.00 | 162.08 | 94,329 |
| 11 Jan 2023 | 164.80 | 167.83 | 163.50 | 165.40 | 162.48 | 243,779 |
| 10 Jan 2023 | 166.00 | 167.80 | 163.20 | 165.20 | 162.28 | 65,299 |
| 09 Jan 2023 | 163.60 | 168.80 | 163.60 | 164.60 | 161.69 | 52,063 |
| 06 Jan 2023 | 163.20 | 167.57 | 160.40 | 164.00 | 161.10 | 76,221 |
| 05 Jan 2023 | 167.80 | 168.00 | 159.53 | 164.00 | 161.10 | 83,686 |
| 04 Jan 2023 | 165.40 | 165.40 | 161.10 | 165.40 | 162.48 | 75,126 |
| 03 Jan 2023 | 160.00 | 165.00 | 155.10 | 164.80 | 161.89 | 221,215 |
| 30 Dec 2022 | 159.40 | 160.00 | 153.95 | 159.00 | 156.19 | 49,006 |
| 29 Dec 2022 | 159.40 | 159.60 | 154.19 | 158.20 | 155.40 | 34,723 |
| 28 Dec 2022 | 159.00 | 163.00 | 158.30 | 160.00 | 157.17 | 38,518 |
| 23 Dec 2022 | 159.20 | 163.80 | 151.65 | 155.80 | 153.05 | 26,658 |
| 22 Dec 2022 | 151.20 | 157.00 | 151.20 | 154.80 | 152.07 | 135,639 |
| 21 Dec 2022 | 155.00 | 155.00 | 152.00 | 153.20 | 150.49 | 63,190 |
| 20 Dec 2022 | 155.80 | 159.41 | 153.80 | 153.80 | 151.08 | 37,850 |
| 19 Dec 2022 | 157.00 | 157.00 | 154.00 | 154.20 | 151.48 | 92,977 |
| 16 Dec 2022 | 160.00 | 160.00 | 154.09 | 156.00 | 153.24 | 395,417 |
| 15 Dec 2022 | 157.40 | 158.40 | 153.90 | 157.80 | 155.01 | 200,237 |
| 14 Dec 2022 | 158.00 | 164.00 | 157.40 | 158.00 | 155.21 | 29,757 |
| 13 Dec 2022 | 158.00 | 159.00 | 157.40 | 158.00 | 155.21 | 407,897 |
| 12 Dec 2022 | 158.00 | 160.00 | 157.82 | 158.00 | 155.21 | 90,694 |
| 09 Dec 2022 | 158.60 | 161.60 | 158.00 | 158.00 | 155.21 | 261,255 |
| 08 Dec 2022 | 158.40 | 161.80 | 157.80 | 158.40 | 155.60 | 56,806 |
| 07 Dec 2022 | 159.20 | 161.20 | 157.60 | 157.60 | 154.82 | 269,243 |
| 06 Dec 2022 | 158.80 | 162.00 | 157.60 | 159.60 | 156.78 | 145,951 |
| 05 Dec 2022 | 158.80 | 161.60 | 157.40 | 159.00 | 156.19 | 249,772 |
| 02 Dec 2022 | 157.00 | 160.20 | 156.46 | 158.80 | 155.99 | 66,230 |
| 01 Dec 2022 | 156.00 | 159.00 | 156.00 | 158.60 | 155.80 | 55,396 |
| 30 Nov 2022 | 157.40 | 157.80 | 154.81 | 157.40 | 154.62 | 66,445 |
| 29 Nov 2022 | 152.00 | 157.40 | 151.00 | 157.40 | 154.62 | 49,621 |
| 28 Nov 2022 | 150.00 | 153.40 | 148.20 | 149.60 | 146.96 | 103,447 |
| 25 Nov 2022 | 151.20 | 154.80 | 149.80 | 149.80 | 147.15 | 146,011 |
| 24 Nov 2022 | 151.00 | 152.00 | 150.00 | 150.60 | 147.94 | 3,459,745 |
| 23 Nov 2022 | 151.80 | 152.00 | 148.00 | 148.80 | 146.17 | 362,693 |
| 22 Nov 2022 | 148.40 | 152.80 | 148.40 | 149.00 | 146.37 | 309,857 |
| 21 Nov 2022 | 149.80 | 152.40 | 144.11 | 147.40 | 144.80 | 158,263 |
| 18 Nov 2022 | 149.40 | 156.00 | 149.40 | 149.40 | 146.76 | 127,868 |
| 17 Nov 2022 | 154.20 | 158.97 | 150.00 | 152.40 | 149.71 | 103,624 |
| 16 Nov 2022 | 153.60 | 168.80 | 153.40 | 154.00 | 151.28 | 97,388 |
| 15 Nov 2022 | 152.00 | 159.80 | 152.00 | 154.00 | 151.28 | 117,860 |
| 14 Nov 2022 | 158.40 | 167.60 | 152.92 | 154.60 | 151.87 | 263,834 |
| 11 Nov 2022 | 164.00 | 169.60 | 154.90 | 158.00 | 155.21 | 104,081 |
| 10 Nov 2022 | 161.20 | 168.80 | 157.99 | 162.00 | 159.14 | 148,320 |
| 10 Nov 2022 | 5.8 Dividend | |||||
| 09 Nov 2022 | 168.80 | 179.20 | 163.80 | 167.60 | 158.94 | 270,650 |
| 08 Nov 2022 | 169.40 | 178.60 | 164.40 | 164.40 | 155.91 | 166,626 |
| 07 Nov 2022 | 164.20 | 167.53 | 164.00 | 165.60 | 157.04 | 396,750 |
| 04 Nov 2022 | 163.60 | 167.80 | 163.60 | 163.80 | 155.34 | 130,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
