Galliford Try Holdings plc (LON:GFRD)
London
· Delayed Price · Currency is GBP · Price in GBX 534.00
-10.00 (-1.84%)
Mar 9, 2026, 4:35 PM GMT
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 558.00 | 558.00 | 539.00 | 544.00 | 544.00 | -1.63% | 193,543 |
| Mar 5, 2026 | 578.00 | 578.00 | 552.00 | 553.00 | 553.00 | -3.32% | 180,291 |
| Mar 4, 2026 | 552.00 | 578.00 | 535.00 | 572.00 | 572.00 | 7.32% | 901,488 |
| Mar 3, 2026 | 548.00 | 548.00 | 520.00 | 533.00 | 533.00 | -1.11% | 250,643 |
| Mar 2, 2026 | 546.00 | 548.00 | 536.00 | 539.00 | 539.00 | -1.82% | 180,619 |
| Feb 27, 2026 | 554.00 | 554.00 | 540.00 | 549.00 | 549.00 | 0.55% | 213,679 |
| Feb 26, 2026 | 553.00 | 553.00 | 545.00 | 546.00 | 546.00 | -1.09% | 130,424 |
| Feb 25, 2026 | 560.00 | 565.00 | 549.00 | 552.00 | 552.00 | -1.08% | 138,183 |
| Feb 24, 2026 | 585.00 | 585.00 | 557.00 | 558.00 | 558.00 | -1.24% | 149,889 |
| Feb 23, 2026 | 585.00 | 585.00 | 564.00 | 565.00 | 565.00 | -2.08% | 130,335 |
| Feb 20, 2026 | 574.00 | 582.00 | 566.00 | 577.00 | 577.00 | 1.58% | 409,063 |
| Feb 19, 2026 | 571.00 | 574.00 | 565.00 | 568.00 | 568.00 | -0.53% | 86,106 |
| Feb 18, 2026 | 574.00 | 574.00 | 550.00 | 571.00 | 571.00 | 1.06% | 434,104 |
| Feb 17, 2026 | 563.00 | 565.00 | 554.00 | 565.00 | 565.00 | 0.36% | 129,635 |
| Feb 16, 2026 | 564.00 | 576.00 | 556.00 | 563.00 | 563.00 | -0.53% | 305,021 |
| Feb 13, 2026 | 560.00 | 566.00 | 547.00 | 566.00 | 566.00 | 2.72% | 198,257 |
| Feb 12, 2026 | 536.00 | 557.00 | 529.00 | 551.00 | 551.00 | 3.18% | 764,150 |
| Feb 11, 2026 | 521.00 | 536.00 | 521.00 | 534.00 | 534.00 | -0.19% | 574,674 |
| Feb 10, 2026 | 528.00 | 543.00 | 521.00 | 535.00 | 535.00 | -0.19% | 413,070 |
| Feb 9, 2026 | 517.00 | 542.00 | 517.00 | 536.00 | 536.00 | 0.94% | 167,870 |
| Feb 6, 2026 | 517.00 | 531.00 | 517.00 | 531.00 | 531.00 | 1.72% | 202,510 |
| Feb 5, 2026 | 531.30 | 531.00 | 520.00 | 522.00 | 522.00 | -1.51% | 121,839 |
| Feb 4, 2026 | 538.00 | 538.00 | 529.00 | 530.00 | 530.00 | -0.56% | 231,219 |
| Feb 3, 2026 | 524.00 | 547.00 | 524.00 | 533.00 | 533.00 | -0.93% | 195,567 |
| Feb 2, 2026 | 525.00 | 538.00 | 520.00 | 538.00 | 538.00 | 2.67% | 228,029 |
| Jan 30, 2026 | 537.00 | 537.00 | 524.00 | 524.00 | 524.00 | -1.13% | 186,395 |
| Jan 29, 2026 | 536.00 | 539.00 | 530.00 | 530.00 | 530.00 | -0.56% | 150,682 |
| Jan 28, 2026 | 540.00 | 543.00 | 533.00 | 533.00 | 533.00 | -0.74% | 221,517 |
| Jan 27, 2026 | 537.00 | 537.00 | 526.00 | 537.00 | 537.00 | 0.37% | 247,935 |
| Jan 26, 2026 | 549.00 | 549.00 | 531.00 | 535.00 | 535.00 | 0.19% | 819,142 |
| Jan 23, 2026 | 530.00 | 543.00 | 527.00 | 534.00 | 534.00 | -1.29% | 242,999 |
| Jan 22, 2026 | 537.00 | 545.00 | 535.00 | 541.00 | 541.00 | 1.12% | 157,124 |
| Jan 21, 2026 | 540.00 | 541.00 | 531.25 | 535.00 | 535.00 | 2.29% | 278,966 |
| Jan 20, 2026 | 530.00 | 539.00 | 517.00 | 523.00 | 523.00 | -2.06% | 178,853 |
| Jan 19, 2026 | 521.00 | 538.00 | 521.00 | 534.00 | 534.00 | 0.38% | 119,197 |
| Jan 16, 2026 | 528.00 | 540.00 | 516.00 | 532.00 | 532.00 | 0.57% | 312,277 |
| Jan 15, 2026 | 529.00 | 529.00 | 524.00 | 529.00 | 529.00 | 0.57% | 137,719 |
| Jan 14, 2026 | 516.00 | 529.00 | 516.00 | 526.00 | 526.00 | -0.57% | 113,637 |
| Jan 13, 2026 | 541.00 | 548.00 | 525.00 | 529.00 | 529.00 | -3.11% | 199,877 |
| Jan 12, 2026 | 534.00 | 550.00 | 534.00 | 546.00 | 546.00 | 1.11% | 186,073 |
| Jan 9, 2026 | 540.00 | 545.00 | 538.00 | 540.00 | 540.00 | -0.18% | 150,369 |
| Jan 8, 2026 | 532.00 | 541.00 | 513.00 | 541.00 | 541.00 | 2.27% | 641,259 |
| Jan 7, 2026 | 506.00 | 531.00 | 506.00 | 529.00 | 529.00 | 1.34% | 205,779 |
| Jan 6, 2026 | 529.00 | 529.00 | 518.00 | 522.00 | 522.00 | 0.58% | 149,287 |
| Jan 5, 2026 | 514.00 | 519.00 | 506.00 | 519.00 | 519.00 | 1.37% | 302,641 |
| Jan 2, 2026 | 535.00 | 535.00 | 508.00 | 512.00 | 512.00 | -1.54% | 117,126 |
| Dec 31, 2025 | 535.00 | 535.00 | 516.00 | 520.00 | 520.00 | -0.19% | 16,445 |
| Dec 30, 2025 | 519.00 | 524.00 | 512.00 | 521.00 | 521.00 | 0.77% | 68,363 |
| Dec 29, 2025 | 525.00 | 525.85 | 513.00 | 517.00 | 517.00 | -0.58% | 89,896 |
| Dec 24, 2025 | 511.00 | 528.00 | 520.00 | 520.00 | 520.00 | -0.95% | 26,914 |
| Dec 23, 2025 | 523.00 | 530.00 | 512.00 | 525.00 | 525.00 | -0.57% | 107,817 |
| Dec 22, 2025 | 521.00 | 530.00 | 514.00 | 528.00 | 528.00 | 0.96% | 102,023 |
| Dec 19, 2025 | 525.00 | 528.00 | 517.00 | 523.00 | 523.00 | -0.57% | 227,799 |
| Dec 18, 2025 | 521.00 | 534.00 | 518.00 | 526.00 | 526.00 | 1.15% | 274,783 |
| Dec 17, 2025 | 515.00 | 529.00 | 511.00 | 520.00 | 520.00 | 0.78% | 162,967 |
| Dec 16, 2025 | 521.00 | 528.00 | 513.00 | 516.00 | 516.00 | -0.77% | 287,924 |
| Dec 15, 2025 | 515.00 | 534.00 | 511.00 | 520.00 | 520.00 | 0.97% | 416,410 |
| Dec 12, 2025 | 517.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.39% | 158,051 |
| Dec 11, 2025 | 535.00 | 535.00 | 514.00 | 517.00 | 517.00 | -0.77% | 119,404 |
| Dec 10, 2025 | 528.00 | 535.00 | 521.00 | 521.00 | 521.00 | -1.70% | 213,299 |
| Dec 9, 2025 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1.15% | 273,015 |
| Dec 8, 2025 | 520.00 | 529.00 | 519.00 | 524.00 | 524.00 | - | 281,805 |
| Dec 5, 2025 | 517.00 | 530.00 | 517.00 | 524.00 | 524.00 | 0.96% | 396,596 |
| Dec 4, 2025 | 515.00 | 520.00 | 511.00 | 519.00 | 519.00 | 1.57% | 379,712 |
| Dec 3, 2025 | 506.00 | 513.00 | 506.00 | 511.00 | 511.00 | 0.20% | 272,200 |
| Dec 2, 2025 | 516.00 | 516.00 | 502.00 | 510.00 | 510.00 | 0.99% | 708,610 |
| Dec 1, 2025 | 502.00 | 507.02 | 493.50 | 505.00 | 505.00 | - | 279,000 |
| Nov 28, 2025 | 495.00 | 511.00 | 495.00 | 505.00 | 505.00 | 0.20% | 476,732 |
| Nov 27, 2025 | 498.00 | 504.00 | 480.00 | 504.00 | 504.00 | 1.82% | 555,655 |
| Nov 26, 2025 | 490.00 | 495.00 | 481.00 | 495.00 | 495.00 | 2.48% | 918,653 |
| Nov 25, 2025 | 484.50 | 487.18 | 478.00 | 483.00 | 483.00 | - | 542,905 |
| Nov 24, 2025 | 479.00 | 486.50 | 477.30 | 483.00 | 483.00 | -0.21% | 353,483 |
| Nov 21, 2025 | 475.00 | 485.00 | 466.50 | 484.00 | 484.00 | 1.15% | 201,786 |
| Nov 20, 2025 | 478.00 | 485.50 | 473.50 | 478.50 | 478.50 | 0.42% | 124,491 |
| Nov 19, 2025 | 486.00 | 486.00 | 466.00 | 476.50 | 476.50 | -0.52% | 206,185 |
| Nov 18, 2025 | 466.00 | 481.50 | 466.00 | 479.00 | 479.00 | -0.42% | 146,897 |
| Nov 17, 2025 | 473.50 | 485.00 | 473.50 | 481.00 | 481.00 | 0.42% | 258,382 |
| Nov 14, 2025 | 480.00 | 483.00 | 473.50 | 479.00 | 479.00 | -1.44% | 200,021 |
| Nov 13, 2025 | 495.00 | 502.00 | 480.14 | 486.00 | 486.00 | -0.41% | 209,958 |
| Nov 12, 2025 | 488.00 | 500.00 | 487.00 | 488.00 | 488.00 | -0.81% | 221,895 |
| Nov 11, 2025 | 502.00 | 502.00 | 492.00 | 492.00 | 492.00 | -0.71% | 333,699 |
| Nov 10, 2025 | 491.50 | 500.00 | 478.00 | 495.50 | 495.50 | 1.64% | 107,902 |
| Nov 7, 2025 | 478.00 | 493.00 | 466.00 | 487.50 | 487.50 | 0.83% | 267,222 |
| Nov 6, 2025 | 495.50 | 516.00 | 482.50 | 483.50 | 483.50 | -5.01% | 262,380 |
| Nov 5, 2025 | 495.00 | 514.00 | 495.00 | 509.00 | 495.50 | 0.99% | 237,988 |
| Nov 4, 2025 | 504.00 | 519.00 | 500.00 | 504.00 | 490.63 | -0.98% | 161,117 |
| Nov 3, 2025 | 510.00 | 522.00 | 506.00 | 509.00 | 495.50 | -1.93% | 143,348 |
| Oct 31, 2025 | 510.00 | 534.00 | 510.00 | 519.00 | 505.23 | -0.19% | 236,058 |
| Oct 30, 2025 | 520.00 | 530.00 | 516.72 | 520.00 | 506.21 | -1.52% | 219,998 |
| Oct 29, 2025 | 526.00 | 538.00 | 524.00 | 528.00 | 514.00 | -1.31% | 151,753 |
| Oct 28, 2025 | 543.00 | 543.00 | 528.00 | 535.00 | 520.81 | 0.19% | 141,512 |
| Oct 27, 2025 | 523.00 | 546.33 | 523.00 | 534.00 | 519.84 | 0.75% | 287,837 |
| Oct 24, 2025 | 528.00 | 534.00 | 520.00 | 530.00 | 515.94 | 0.57% | 180,497 |
| Oct 23, 2025 | 510.00 | 528.00 | 510.00 | 527.00 | 513.02 | 1.35% | 168,836 |
| Oct 22, 2025 | 517.00 | 527.00 | 515.00 | 520.00 | 506.21 | 0.39% | 176,555 |
| Oct 21, 2025 | 516.00 | 529.00 | 514.00 | 518.00 | 504.26 | -1.33% | 176,095 |
| Oct 20, 2025 | 518.00 | 533.00 | 515.00 | 525.00 | 511.08 | 2.14% | 252,794 |
| Oct 17, 2025 | 528.00 | 536.00 | 512.00 | 514.00 | 500.37 | -4.64% | 348,391 |
| Oct 16, 2025 | 556.00 | 556.00 | 528.00 | 539.00 | 524.70 | - | 209,517 |
| Oct 15, 2025 | 543.00 | 553.00 | 539.00 | 539.00 | 524.70 | - | 442,611 |