UK markets closed

Galliford Try plc (GFRD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
172.80-0.80 (-0.46%)
At close: 04:37PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023173.00174.60172.08172.80172.8039,988
02 Feb 2023173.60174.40172.00173.60173.6036,855
01 Feb 2023169.80176.11168.00175.00175.00148,837
31 Jan 2023169.80172.10166.30169.20169.20203,831
30 Jan 2023165.60172.80159.17172.80172.80289,497
27 Jan 2023164.40167.00164.40165.20165.2058,591
26 Jan 2023165.40167.80164.86166.00166.00362,104
25 Jan 2023165.40170.12165.40165.40165.4084,526
24 Jan 2023165.40167.00164.60165.40165.4048,890
23 Jan 2023164.00166.80164.00165.00165.00181,308
20 Jan 2023163.00166.80163.00163.00163.0061,845
19 Jan 2023162.40167.00162.40162.40162.4032,967
18 Jan 2023165.20167.00162.16167.00167.00424,848
17 Jan 2023166.00167.00165.30165.40165.4070,229
16 Jan 2023162.60168.60162.60166.40166.4075,319
13 Jan 2023164.40167.33164.40166.80166.8074,231
12 Jan 2023165.20167.86164.60165.00165.0094,329
11 Jan 2023164.80167.83163.50165.40165.40243,779
10 Jan 2023166.00167.80163.20165.20165.2065,299
09 Jan 2023163.60168.80163.60164.60164.6052,063
06 Jan 2023163.20167.57160.40164.00164.0076,221
05 Jan 2023167.80168.00159.53164.00164.0083,686
04 Jan 2023165.40165.40161.10165.40165.4075,126
03 Jan 2023160.00165.00155.10164.80164.80221,215
30 Dec 2022159.40160.00153.95159.00159.0049,006
29 Dec 2022159.40159.60154.19158.20158.2034,723
28 Dec 2022159.00163.00158.30160.00160.0038,518
23 Dec 2022159.20163.80151.65155.80155.8026,658
22 Dec 2022151.20157.00151.20154.80154.80135,639
21 Dec 2022155.00155.00152.00153.20153.2063,190
20 Dec 2022155.80159.41153.80153.80153.8037,850
19 Dec 2022157.00157.00154.00154.20154.2092,977
16 Dec 2022160.00160.00154.09156.00156.00395,417
15 Dec 2022157.40158.40153.90157.80157.80200,237
14 Dec 2022158.00164.00157.40158.00158.0029,757
13 Dec 2022158.00159.00157.40158.00158.00407,897
12 Dec 2022158.00160.00157.82158.00158.0090,694
09 Dec 2022158.60161.60158.00158.00158.00261,255
08 Dec 2022158.40161.80157.80158.40158.4056,806
07 Dec 2022159.20161.20157.60157.60157.60269,243
06 Dec 2022158.80162.00157.60159.60159.60145,951
05 Dec 2022158.80161.60157.40159.00159.00249,772
02 Dec 2022157.00160.20156.46158.80158.8066,230
01 Dec 2022156.00159.00156.00158.60158.6055,396
30 Nov 2022157.40157.80154.81157.40157.4066,445
29 Nov 2022152.00157.40151.00157.40157.4049,621
28 Nov 2022150.00153.40148.20149.60149.60103,447
25 Nov 2022151.20154.80149.80149.80149.80146,011
24 Nov 2022151.00152.00150.00150.60150.603,459,745
23 Nov 2022151.80152.00148.00148.80148.80362,693
22 Nov 2022148.40152.80148.40149.00149.00309,857
21 Nov 2022149.80152.40144.11147.40147.40158,263
18 Nov 2022149.40156.00149.40149.40149.40127,868
17 Nov 2022154.20158.97150.00152.40152.40103,624
16 Nov 2022153.60168.80153.40154.00154.0097,388
15 Nov 2022152.00159.80152.00154.00154.00117,860
14 Nov 2022158.40167.60152.92154.60154.60263,834
11 Nov 2022164.00169.60154.90158.00158.00104,081
10 Nov 2022161.20168.80157.99162.00162.00148,320
10 Nov 20225.8 Dividend
09 Nov 2022168.80179.20163.80167.60161.80270,650
08 Nov 2022169.40178.60164.40164.40158.71166,626
07 Nov 2022164.20167.53164.00165.60159.87396,750
04 Nov 2022163.60167.80163.60163.80158.13130,860
03 Nov 2022165.40175.32164.00165.00159.29252,617
02 Nov 2022168.20171.00163.80168.20162.38378,321
01 Nov 2022166.80175.00163.80163.80158.13112,851
31 Oct 2022165.20178.20164.00165.20159.4859,459
28 Oct 2022168.00168.00164.00168.00162.197,932
27 Oct 2022165.00172.00164.00164.40158.71525,657
26 Oct 2022166.00170.08165.00165.00159.2923,858
25 Oct 2022165.20170.60164.00166.60160.83273,587
24 Oct 2022165.20167.20164.00167.20161.41601,369
21 Oct 2022166.00168.00165.00165.00159.29639,403
20 Oct 2022166.00167.90165.00166.20160.4579,275
19 Oct 2022169.00169.00162.95165.00159.2979,902
18 Oct 2022172.80172.80164.20168.00162.1994,669
17 Oct 2022163.80168.00157.87168.00162.19120,439
14 Oct 2022155.00168.00152.26158.60153.11175,335
13 Oct 2022159.40159.40149.00155.00149.64371,618
12 Oct 2022150.20155.40150.00153.20147.90189,597
11 Oct 2022152.20153.40150.00150.20145.00353,166
10 Oct 2022151.00158.00148.00158.00152.53215,393
07 Oct 2022156.00163.20150.20151.00145.7770,471
06 Oct 2022150.80151.80149.00151.00145.77119,548
05 Oct 2022150.00157.80147.20149.80144.62101,584
04 Oct 2022150.60152.38148.40152.00146.7497,591
03 Oct 2022147.60149.20147.05148.00142.88151,139
30 Sept 2022148.00148.00143.80147.00141.91258,527
29 Sept 2022148.20153.26142.80145.00139.98213,674
28 Sept 2022156.00156.00150.00152.00146.74560,930
27 Sept 2022161.20161.20159.00159.00153.5066,300
26 Sept 2022159.40160.00148.00153.08147.78196,900
23 Sept 2022160.80161.20147.20161.00155.43446,826
22 Sept 2022160.00161.00159.20161.00155.43270,732
21 Sept 2022160.00165.60158.88159.60154.08442,848
20 Sept 2022157.00164.00157.00157.00151.5781,144
16 Sept 2022158.40159.31157.00158.40152.9222,846
15 Sept 2022160.00160.14158.45160.00154.469,675
14 Sept 2022159.40160.00157.20160.00154.4659,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...