Galliford Try Holdings plc (LON:GFRD)
London
· Delayed Price · Currency is GBP · Price in GBX 521.00
0.00 (0.00%)
Apr 28, 2026, 4:47 PM GMT
Galliford Try Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 523.00 | 525.00 | 515.00 | 521.00 | 521.00 | - | 197,115 |
| Apr 27, 2026 | 530.00 | 532.00 | 520.00 | 521.00 | 521.00 | -1.70% | 224,581 |
| Apr 24, 2026 | 538.00 | 539.00 | 526.00 | 530.00 | 530.00 | -0.93% | 129,820 |
| Apr 23, 2026 | 534.00 | 536.00 | 526.00 | 535.00 | 535.00 | 0.19% | 99,446 |
| Apr 22, 2026 | 535.00 | 542.00 | 533.00 | 534.00 | 534.00 | -0.74% | 137,163 |
| Apr 21, 2026 | 535.00 | 541.00 | 531.00 | 538.00 | 538.00 | 0.19% | 253,660 |
| Apr 20, 2026 | 540.00 | 540.00 | 525.95 | 537.00 | 537.00 | 0.37% | 96,328 |
| Apr 17, 2026 | 525.00 | 536.10 | 519.00 | 535.00 | 535.00 | 1.90% | 336,895 |
| Apr 16, 2026 | 525.00 | 533.00 | 517.00 | 525.00 | 525.00 | 1.16% | 285,115 |
| Apr 15, 2026 | 528.00 | 529.00 | 517.00 | 519.00 | 519.00 | -1.52% | 134,548 |
| Apr 14, 2026 | 509.00 | 527.00 | 509.00 | 527.00 | 527.00 | 2.33% | 355,671 |
| Apr 13, 2026 | 513.00 | 520.52 | 509.00 | 515.00 | 515.00 | -0.96% | 300,076 |
| Apr 10, 2026 | 513.00 | 532.07 | 513.00 | 520.00 | 520.00 | 0.39% | 153,239 |
| Apr 9, 2026 | 517.00 | 524.00 | 512.00 | 518.00 | 518.00 | -0.96% | 146,261 |
| Apr 8, 2026 | 515.00 | 530.00 | 509.00 | 523.00 | 523.00 | 5.34% | 204,177 |
| Apr 7, 2026 | 508.00 | 508.00 | 492.00 | 496.50 | 496.50 | -0.40% | 202,712 |
| Apr 2, 2026 | 491.00 | 505.00 | 490.00 | 498.50 | 498.50 | -0.30% | 153,803 |
| Apr 1, 2026 | 492.00 | 503.00 | 482.50 | 500.00 | 500.00 | 4.28% | 386,845 |
| Mar 31, 2026 | 471.50 | 482.86 | 468.99 | 479.50 | 479.50 | 0.42% | 260,987 |
| Mar 30, 2026 | 504.00 | 504.00 | 473.00 | 477.50 | 477.50 | -2.65% | 336,705 |
| Mar 27, 2026 | 526.00 | 526.00 | 490.00 | 490.50 | 490.50 | -3.44% | 195,223 |
| Mar 26, 2026 | 508.00 | 516.00 | 496.87 | 508.00 | 508.00 | -0.59% | 396,230 |
| Mar 25, 2026 | 508.00 | 516.38 | 505.00 | 511.00 | 511.00 | 1.79% | 402,624 |
| Mar 24, 2026 | 501.00 | 506.00 | 490.00 | 502.00 | 502.00 | 0.40% | 224,345 |
| Mar 23, 2026 | 502.00 | 508.00 | 474.17 | 500.00 | 500.00 | -1.96% | 507,821 |
| Mar 20, 2026 | 504.00 | 513.00 | 502.00 | 510.00 | 510.00 | 0.39% | 779,137 |
| Mar 19, 2026 | 535.00 | 535.00 | 503.00 | 508.00 | 508.00 | -3.42% | 219,835 |
| Mar 18, 2026 | 525.00 | 533.00 | 519.00 | 526.00 | 526.00 | 0.96% | 196,446 |
| Mar 17, 2026 | 529.00 | 529.00 | 513.42 | 521.00 | 521.00 | 1.36% | 341,083 |
| Mar 16, 2026 | 545.00 | 545.00 | 514.00 | 514.00 | 514.00 | -2.84% | 1,250,561 |
| Mar 13, 2026 | 528.00 | 543.00 | 526.00 | 529.00 | 529.00 | -0.75% | 212,045 |
| Mar 12, 2026 | 544.00 | 545.00 | 533.00 | 533.00 | 533.00 | -2.91% | 428,272 |
| Mar 11, 2026 | 551.00 | 557.00 | 544.00 | 549.00 | 542.50 | -0.36% | 246,952 |
| Mar 10, 2026 | 554.00 | 557.00 | 542.00 | 551.00 | 544.48 | 3.18% | 165,833 |
| Mar 9, 2026 | 555.00 | 555.00 | 525.00 | 534.00 | 527.68 | -1.84% | 206,710 |
| Mar 6, 2026 | 558.00 | 558.00 | 538.00 | 544.00 | 537.56 | -1.63% | 193,548 |
| Mar 5, 2026 | 578.00 | 578.00 | 551.00 | 553.00 | 546.45 | -3.32% | 180,296 |
| Mar 4, 2026 | 552.00 | 578.00 | 535.00 | 572.00 | 565.23 | 7.32% | 901,488 |
| Mar 3, 2026 | 548.00 | 548.00 | 520.00 | 533.00 | 526.69 | -1.11% | 250,643 |
| Mar 2, 2026 | 546.00 | 548.00 | 536.00 | 539.00 | 532.62 | -1.82% | 180,619 |
| Feb 27, 2026 | 554.00 | 554.00 | 540.00 | 549.00 | 542.50 | 0.55% | 213,679 |
| Feb 26, 2026 | 553.00 | 555.00 | 544.59 | 546.00 | 539.54 | -1.09% | 130,530 |
| Feb 25, 2026 | 565.00 | 568.00 | 548.00 | 552.00 | 545.46 | -1.08% | 153,184 |
| Feb 24, 2026 | 585.00 | 585.00 | 557.00 | 558.00 | 551.39 | -1.24% | 149,889 |
| Feb 23, 2026 | 585.00 | 585.00 | 564.00 | 565.00 | 558.31 | -2.08% | 130,335 |
| Feb 20, 2026 | 574.00 | 582.00 | 566.00 | 577.00 | 570.17 | 1.58% | 409,063 |
| Feb 19, 2026 | 571.00 | 574.00 | 565.00 | 568.00 | 561.28 | -0.53% | 86,106 |
| Feb 18, 2026 | 574.00 | 574.00 | 550.00 | 571.00 | 564.24 | 1.06% | 434,104 |
| Feb 17, 2026 | 563.00 | 565.00 | 554.00 | 565.00 | 558.31 | 0.36% | 130,341 |
| Feb 16, 2026 | 564.00 | 576.00 | 556.00 | 563.00 | 556.33 | -0.53% | 305,021 |
| Feb 13, 2026 | 560.00 | 566.00 | 547.00 | 566.00 | 559.30 | 2.72% | 198,257 |
| Feb 12, 2026 | 536.00 | 557.00 | 529.00 | 551.00 | 544.48 | 3.18% | 764,150 |
| Feb 11, 2026 | 521.00 | 536.00 | 521.00 | 534.00 | 527.68 | -0.19% | 574,674 |
| Feb 10, 2026 | 528.00 | 543.00 | 521.00 | 535.00 | 528.67 | -0.19% | 413,070 |
| Feb 9, 2026 | 517.00 | 542.00 | 517.00 | 536.00 | 529.65 | 0.94% | 167,870 |
| Feb 6, 2026 | 517.00 | 531.00 | 517.00 | 531.00 | 524.71 | 1.72% | 202,510 |
| Feb 5, 2026 | 531.00 | 533.00 | 520.00 | 522.00 | 515.82 | -1.51% | 121,843 |
| Feb 4, 2026 | 538.00 | 538.00 | 528.00 | 530.00 | 523.73 | -0.56% | 258,082 |
| Feb 3, 2026 | 524.00 | 547.00 | 524.00 | 533.00 | 526.69 | -0.93% | 195,577 |
| Feb 2, 2026 | 525.00 | 538.00 | 520.00 | 538.00 | 531.63 | 2.67% | 228,029 |
| Jan 30, 2026 | 537.00 | 537.00 | 524.00 | 524.00 | 517.80 | -1.13% | 186,395 |
| Jan 29, 2026 | 536.00 | 540.00 | 530.00 | 530.00 | 523.73 | -0.56% | 150,686 |
| Jan 28, 2026 | 540.00 | 543.00 | 533.00 | 533.00 | 526.69 | -0.74% | 221,517 |
| Jan 27, 2026 | 537.00 | 537.00 | 526.00 | 537.00 | 530.64 | 0.37% | 247,935 |
| Jan 26, 2026 | 549.00 | 549.00 | 531.00 | 535.00 | 528.67 | 0.19% | 819,142 |
| Jan 23, 2026 | 530.00 | 543.00 | 527.00 | 534.00 | 527.68 | -1.29% | 242,999 |
| Jan 22, 2026 | 537.00 | 545.00 | 535.00 | 541.00 | 534.59 | 1.12% | 157,124 |
| Jan 21, 2026 | 540.00 | 541.00 | 531.25 | 535.00 | 528.67 | 2.29% | 278,966 |
| Jan 20, 2026 | 530.00 | 539.00 | 517.00 | 523.00 | 516.81 | -2.06% | 178,853 |
| Jan 19, 2026 | 521.00 | 538.00 | 521.00 | 534.00 | 527.68 | 0.38% | 119,197 |
| Jan 16, 2026 | 528.00 | 540.00 | 516.00 | 532.00 | 525.70 | 0.57% | 312,277 |
| Jan 15, 2026 | 529.00 | 529.37 | 524.00 | 529.00 | 522.74 | 0.57% | 137,722 |
| Jan 14, 2026 | 516.00 | 529.00 | 516.00 | 526.00 | 519.77 | -0.57% | 113,637 |
| Jan 13, 2026 | 541.00 | 548.00 | 525.00 | 529.00 | 522.74 | -3.11% | 199,877 |
| Jan 12, 2026 | 534.00 | 550.00 | 534.00 | 546.00 | 539.54 | 1.11% | 186,073 |
| Jan 9, 2026 | 540.00 | 547.00 | 529.00 | 540.00 | 533.61 | -0.18% | 578,050 |
| Jan 8, 2026 | 532.00 | 541.00 | 513.00 | 541.00 | 534.59 | 2.27% | 641,261 |
| Jan 7, 2026 | 506.00 | 531.00 | 506.00 | 529.00 | 522.74 | 1.34% | 205,779 |
| Jan 6, 2026 | 529.00 | 530.00 | 518.00 | 522.00 | 515.82 | 0.58% | 149,292 |
| Jan 5, 2026 | 514.00 | 519.00 | 505.00 | 519.00 | 512.86 | 1.37% | 302,651 |
| Jan 2, 2026 | 535.00 | 535.00 | 508.00 | 512.00 | 505.94 | -1.54% | 117,126 |
| Dec 31, 2025 | 535.00 | 535.00 | 516.00 | 520.00 | 513.84 | -0.19% | 16,445 |
| Dec 30, 2025 | 519.00 | 524.00 | 512.00 | 521.00 | 514.83 | 0.77% | 68,363 |
| Dec 29, 2025 | 525.00 | 525.85 | 513.00 | 517.00 | 510.88 | -0.58% | 89,896 |
| Dec 24, 2025 | 528.00 | 528.00 | 511.00 | 520.00 | 513.84 | -0.95% | 26,918 |
| Dec 23, 2025 | 523.00 | 530.00 | 512.00 | 525.00 | 518.78 | -0.57% | 107,817 |
| Dec 22, 2025 | 521.00 | 530.00 | 514.00 | 528.00 | 521.75 | 0.96% | 102,024 |
| Dec 19, 2025 | 525.00 | 528.00 | 517.00 | 523.00 | 516.81 | -0.57% | 227,799 |
| Dec 18, 2025 | 521.00 | 534.00 | 518.00 | 526.00 | 519.77 | 1.15% | 274,783 |
| Dec 17, 2025 | 515.00 | 529.00 | 511.00 | 520.00 | 513.84 | 0.78% | 162,967 |
| Dec 16, 2025 | 521.00 | 528.00 | 513.00 | 516.00 | 509.89 | -0.77% | 287,924 |
| Dec 15, 2025 | 515.00 | 534.00 | 511.00 | 520.00 | 513.84 | 0.97% | 416,410 |
| Dec 12, 2025 | 517.00 | 530.00 | 515.00 | 515.00 | 508.90 | -0.39% | 158,051 |
| Dec 11, 2025 | 535.00 | 535.00 | 514.00 | 517.00 | 510.88 | -0.77% | 119,404 |
| Dec 10, 2025 | 528.00 | 535.00 | 521.00 | 521.00 | 514.83 | -1.70% | 213,299 |
| Dec 9, 2025 | 525.00 | 535.00 | 520.00 | 530.00 | 523.73 | 1.15% | 273,015 |
| Dec 8, 2025 | 520.00 | 529.00 | 519.00 | 524.00 | 517.80 | - | 281,805 |
| Dec 5, 2025 | 517.00 | 530.00 | 517.00 | 524.00 | 517.80 | 0.96% | 396,596 |
| Dec 4, 2025 | 512.00 | 520.00 | 509.40 | 519.00 | 512.86 | 1.57% | 382,228 |
| Dec 3, 2025 | 506.00 | 513.00 | 504.00 | 511.00 | 504.95 | 0.20% | 272,206 |