Galliford Try plc (GFRD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:20AM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 238.50 | 239.50 | 232.10 | 236.66 | 236.66 | 32,954 |
| 28 Sept 2023 | 233.00 | 239.00 | 232.50 | 236.00 | 236.00 | 146,213 |
| 27 Sept 2023 | 233.50 | 239.00 | 219.60 | 230.50 | 230.50 | 166,303 |
| 26 Sept 2023 | 235.50 | 240.50 | 232.83 | 238.00 | 238.00 | 175,060 |
| 25 Sept 2023 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 179,034 |
| 22 Sept 2023 | 242.00 | 245.50 | 232.88 | 236.00 | 236.00 | 694,918 |
| 21 Sept 2023 | 222.00 | 245.00 | 220.51 | 245.00 | 245.00 | 902,807 |
| 20 Sept 2023 | 207.00 | 222.01 | 207.00 | 219.50 | 219.50 | 315,163 |
| 19 Sept 2023 | 202.00 | 208.50 | 199.00 | 207.50 | 207.50 | 173,854 |
| 18 Sept 2023 | 201.00 | 203.00 | 196.80 | 203.00 | 203.00 | 125,594 |
| 15 Sept 2023 | 198.00 | 206.00 | 194.00 | 201.50 | 201.50 | 166,854 |
| 14 Sept 2023 | 197.60 | 197.60 | 188.80 | 195.00 | 195.00 | 99,184 |
| 13 Sept 2023 | 192.00 | 198.00 | 192.00 | 197.20 | 197.20 | 28,116 |
| 12 Sept 2023 | 194.20 | 199.00 | 194.20 | 199.00 | 199.00 | 68,751 |
| 11 Sept 2023 | 195.00 | 199.00 | 194.91 | 199.00 | 199.00 | 322,117 |
| 08 Sept 2023 | 190.00 | 197.40 | 190.00 | 195.80 | 195.80 | 74,155 |
| 07 Sept 2023 | 195.00 | 197.40 | 186.20 | 195.60 | 195.60 | 177,456 |
| 06 Sept 2023 | 192.00 | 197.40 | 185.81 | 195.40 | 195.40 | 228,867 |
| 05 Sept 2023 | 196.40 | 199.80 | 195.00 | 195.00 | 195.00 | 94,261 |
| 04 Sept 2023 | 199.00 | 199.80 | 193.40 | 196.40 | 196.40 | 45,879 |
| 01 Sept 2023 | 195.80 | 199.00 | 192.38 | 196.20 | 196.20 | 123,592 |
| 31 Aug 2023 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 96,990 |
| 30 Aug 2023 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 38,029 |
| 29 Aug 2023 | 195.20 | 198.80 | 195.00 | 195.20 | 195.20 | 47,421 |
| 25 Aug 2023 | 197.00 | 199.00 | 195.20 | 197.00 | 197.00 | 15,739 |
| 24 Aug 2023 | 195.20 | 197.25 | 194.00 | 195.00 | 195.00 | 92,296 |
| 23 Aug 2023 | 195.00 | 198.12 | 195.00 | 195.60 | 195.60 | 24,775 |
| 22 Aug 2023 | 195.00 | 197.40 | 195.00 | 195.00 | 195.00 | 87,357 |
| 21 Aug 2023 | 192.00 | 198.80 | 190.20 | 195.00 | 195.00 | 71,020 |
| 18 Aug 2023 | 195.20 | 202.00 | 192.20 | 195.00 | 195.00 | 147,329 |
| 17 Aug 2023 | 196.00 | 198.13 | 195.00 | 195.00 | 195.00 | 172,416 |
| 16 Aug 2023 | 197.00 | 199.60 | 195.20 | 198.20 | 198.20 | 76,089 |
| 15 Aug 2023 | 201.50 | 201.50 | 194.20 | 195.20 | 195.20 | 55,943 |
| 14 Aug 2023 | 198.80 | 199.80 | 195.00 | 197.00 | 197.00 | 36,512 |
| 11 Aug 2023 | 196.00 | 199.80 | 195.00 | 195.00 | 195.00 | 26,593 |
| 10 Aug 2023 | 199.00 | 199.41 | 193.00 | 199.00 | 199.00 | 55,941 |
| 09 Aug 2023 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | 30,191 |
| 08 Aug 2023 | 202.00 | 202.00 | 192.00 | 202.00 | 202.00 | 45,277 |
| 07 Aug 2023 | 203.00 | 203.00 | 194.32 | 203.00 | 203.00 | 19,963 |
| 04 Aug 2023 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 352,816 |
| 03 Aug 2023 | 194.00 | 199.80 | 192.50 | 193.80 | 193.80 | 106,707 |
| 02 Aug 2023 | 195.00 | 202.22 | 194.20 | 195.00 | 195.00 | 461,352 |
| 01 Aug 2023 | 200.00 | 200.00 | 197.80 | 199.00 | 199.00 | 49,724 |
| 31 Jul 2023 | 201.00 | 207.00 | 198.00 | 198.00 | 198.00 | 46,441 |
| 28 Jul 2023 | 203.00 | 203.50 | 198.20 | 203.00 | 203.00 | 40,709 |
| 27 Jul 2023 | 201.00 | 207.00 | 199.10 | 203.00 | 203.00 | 128,688 |
| 26 Jul 2023 | 200.00 | 205.00 | 198.44 | 201.50 | 201.50 | 117,229 |
| 25 Jul 2023 | 197.20 | 200.50 | 197.20 | 200.50 | 200.50 | 54,508 |
| 24 Jul 2023 | 202.00 | 204.97 | 198.20 | 200.00 | 200.00 | 24,380 |
| 21 Jul 2023 | 199.20 | 207.50 | 199.00 | 199.00 | 199.00 | 75,146 |
| 20 Jul 2023 | 195.60 | 207.00 | 195.00 | 207.00 | 207.00 | 45,584 |
| 19 Jul 2023 | 195.20 | 207.00 | 195.20 | 200.00 | 200.00 | 187,269 |
| 18 Jul 2023 | 197.40 | 204.50 | 196.47 | 200.00 | 200.00 | 83,347 |
| 17 Jul 2023 | 204.50 | 206.20 | 194.20 | 197.20 | 197.20 | 101,088 |
| 14 Jul 2023 | 201.00 | 206.50 | 201.00 | 205.00 | 205.00 | 51,148 |
| 13 Jul 2023 | 202.50 | 208.00 | 200.50 | 203.00 | 203.00 | 41,983 |
| 12 Jul 2023 | 206.00 | 217.50 | 200.00 | 209.00 | 209.00 | 175,607 |
| 11 Jul 2023 | 205.00 | 210.00 | 199.40 | 210.00 | 210.00 | 224,304 |
| 10 Jul 2023 | 198.20 | 198.80 | 193.80 | 195.00 | 195.00 | 226,954 |
| 07 Jul 2023 | 192.60 | 204.50 | 192.20 | 192.60 | 192.60 | 41,285 |
| 06 Jul 2023 | 194.60 | 197.50 | 194.00 | 194.00 | 194.00 | 195,954 |
| 05 Jul 2023 | 197.00 | 205.00 | 192.20 | 197.00 | 197.00 | 300,822 |
| 04 Jul 2023 | 195.80 | 204.50 | 192.20 | 203.50 | 203.50 | 66,512 |
| 03 Jul 2023 | 199.00 | 203.50 | 194.27 | 199.80 | 199.80 | 209,012 |
| 30 Jun 2023 | 192.00 | 197.20 | 192.00 | 194.60 | 194.60 | 119,490 |
| 29 Jun 2023 | 194.40 | 203.50 | 192.20 | 194.40 | 194.40 | 39,088 |
| 28 Jun 2023 | 195.00 | 203.50 | 192.20 | 195.40 | 195.40 | 29,219 |
| 27 Jun 2023 | 196.00 | 204.50 | 194.00 | 196.00 | 196.00 | 129,845 |
| 26 Jun 2023 | 198.00 | 203.50 | 194.00 | 196.20 | 196.20 | 54,952 |
| 23 Jun 2023 | 205.00 | 206.88 | 198.20 | 199.00 | 199.00 | 352,181 |
| 22 Jun 2023 | 200.00 | 204.00 | 198.00 | 201.00 | 201.00 | 183,325 |
| 21 Jun 2023 | 198.00 | 200.50 | 196.00 | 199.40 | 199.40 | 163,253 |
| 20 Jun 2023 | 201.50 | 203.50 | 195.00 | 197.80 | 197.80 | 237,227 |
| 19 Jun 2023 | 202.00 | 205.00 | 200.00 | 202.00 | 202.00 | 90,040 |
| 16 Jun 2023 | 205.00 | 205.50 | 196.00 | 202.00 | 202.00 | 57,888 |
| 15 Jun 2023 | 204.00 | 209.50 | 202.50 | 205.00 | 205.00 | 461,840 |
| 14 Jun 2023 | 192.40 | 209.50 | 192.40 | 202.00 | 202.00 | 803,210 |
| 13 Jun 2023 | 201.50 | 202.89 | 194.36 | 200.50 | 200.50 | 346,391 |
| 12 Jun 2023 | 198.80 | 204.50 | 197.60 | 200.50 | 200.50 | 117,685 |
| 09 Jun 2023 | 198.60 | 203.46 | 192.79 | 197.00 | 197.00 | 125,952 |
| 08 Jun 2023 | 188.20 | 203.00 | 187.35 | 200.00 | 200.00 | 1,753,200 |
| 07 Jun 2023 | 186.00 | 186.00 | 182.40 | 185.40 | 185.40 | 25,821 |
| 06 Jun 2023 | 186.00 | 186.00 | 174.20 | 183.40 | 183.40 | 160,565 |
| 05 Jun 2023 | 186.00 | 186.00 | 181.71 | 183.00 | 183.00 | 153,562 |
| 02 Jun 2023 | 186.00 | 186.00 | 176.18 | 179.60 | 179.60 | 42,681 |
| 01 Jun 2023 | 176.00 | 180.90 | 176.00 | 179.00 | 179.00 | 89,888 |
| 31 May 2023 | 179.20 | 180.20 | 177.00 | 180.20 | 180.20 | 74,513 |
| 30 May 2023 | 186.00 | 186.00 | 177.00 | 177.00 | 177.00 | 242,000 |
| 26 May 2023 | 186.00 | 186.00 | 180.40 | 180.40 | 180.40 | 33,491 |
| 25 May 2023 | 186.00 | 186.00 | 178.00 | 186.00 | 186.00 | 53,984 |
| 24 May 2023 | 186.00 | 186.00 | 176.00 | 180.20 | 180.20 | 104,858 |
| 23 May 2023 | 186.00 | 186.00 | 178.08 | 184.00 | 184.00 | 220,154 |
| 22 May 2023 | 176.00 | 183.82 | 176.00 | 176.00 | 176.00 | 24,026 |
| 19 May 2023 | 178.40 | 185.80 | 176.20 | 178.40 | 178.40 | 60,584 |
| 18 May 2023 | 175.60 | 185.80 | 175.60 | 181.00 | 181.00 | 36,438 |
| 17 May 2023 | 177.00 | 180.78 | 177.00 | 179.00 | 179.00 | 475,838 |
| 16 May 2023 | 179.20 | 179.60 | 176.00 | 179.20 | 179.20 | 65,947 |
| 15 May 2023 | 178.20 | 180.00 | 176.00 | 179.20 | 179.20 | 31,313 |
| 12 May 2023 | 176.80 | 180.00 | 176.80 | 179.40 | 179.40 | 84,082 |
| 11 May 2023 | 180.80 | 185.16 | 179.35 | 180.40 | 180.40 | 176,475 |
| *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.
