LSE - Delayed Quote
GBp
Galliford Try Holdings plc (GFRD.L)
692.00
-15.00
(-2.12%)
At close: October 30 at 4:35:16 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
690.00
693.60
690.00
693.60
693.60
1,094
Oct 30, 2026
686.00
710.00
686.00
692.00
692.00
296,841
Oct 29, 2026
716.00
716.00
691.00
707.00
707.00
477,385
Oct 28, 2026
712.00
714.05
697.00
700.00
700.00
182,393
Oct 27, 2026
700.00
711.00
692.30
706.00
706.00
518,581
Oct 26, 2026
692.00
699.00
675.36
697.00
697.00
309,579
Oct 23, 2026
659.00
689.00
659.00
685.00
685.00
503,181
Oct 22, 2026
670.00
681.00
663.00
667.00
667.00
353,952
Oct 21, 2026
685.00
687.00
672.00
672.00
672.00
172,892
Oct 20, 2026
690.00
690.00
663.00
681.00
681.00
301,574
Oct 19, 2026
670.00
680.00
664.00
672.00
672.00
479,665
Oct 16, 2026
666.00
684.00
666.00
680.00
680.00
210,954
Oct 15, 2026
675.00
686.00
667.33
672.00
672.00
1,766,285
Oct 14, 2026
672.00
698.00
672.00
684.00
684.00
181,833
Oct 13, 2026
691.00
691.00
673.00
677.00
677.00
206,271
Oct 12, 2026
670.00
691.00
670.00
680.00
680.00
164,364
Oct 9, 2026
691.00
691.00
678.00
684.00
684.00
79,419
Oct 8, 2026
680.00
691.00
672.00
682.00
682.00
217,461
Oct 7, 2026
694.00
703.00
680.00
685.00
685.00
393,526
Oct 6, 2026
700.00
703.77
692.00
694.00
694.00
281,662
Oct 5, 2026
702.00
716.00
692.00
693.00
693.00
163,127
Oct 2, 2026
690.00
718.00
690.00
709.00
709.00
347,706
Oct 1, 2026
699.00
726.81
688.00
706.00
706.00
619,635
Sep 30, 2026
699.00
709.00
697.00
706.00
706.00
343,935
Sep 29, 2026
709.00
709.00
684.00
692.00
692.00
245,405
Sep 28, 2026
715.00
717.00
697.00
703.00
703.00
229,811
Sep 25, 2026
715.00
715.00
693.00
698.00
698.00
187,046
Sep 24, 2026
715.00
715.00
691.00
704.00
704.00
219,524
Sep 23, 2026
686.00
710.00
686.00
701.00
701.00
786,928
Sep 22, 2026
704.00
710.48
691.00
704.00
704.00
353,545
Sep 21, 2026
681.00
708.00
681.00
708.00
708.00
477,328
Sep 18, 2026
634.00
684.00
634.00
684.00
684.00
708,639
Sep 17, 2026
629.00
660.00
614.22
649.00
649.00
754,838
Sep 16, 2026
572.00
615.37
572.00
612.00
612.00
318,633
Sep 15, 2026
555.00
577.00
555.00
572.00
572.00
159,017
Sep 14, 2026
555.00
578.00
555.00
568.00
568.00
151,748
Sep 11, 2026
558.00
579.00
555.00
568.00
568.00
198,555
Sep 10, 2026
572.00
579.00
555.00
557.00
557.00
99,171
Sep 9, 2026
610.00
610.00
574.00
574.00
574.00
167,455
Sep 8, 2026
590.00
609.00
582.59
586.00
586.00
105,738
Sep 7, 2026
615.00
615.00
588.00
595.00
595.00
76,793
Sep 4, 2026
585.00
609.00
585.00
602.00
602.00
206,219
Sep 3, 2026
615.00
615.00
589.00
606.00
606.00
108,836
Sep 2, 2026
605.00
622.00
592.00
594.00
594.00
109,636
Sep 1, 2026
606.00
615.00
602.00
605.00
605.00
473,308
Aug 28, 2026
624.00
624.00
598.00
608.00
608.00
566,703
Aug 27, 2026
640.00
640.00
610.00
614.00
614.00
206,999
Aug 26, 2026
628.00
632.00
614.00
617.00
617.00
362,804
Aug 25, 2026
595.00
630.00
595.00
628.00
628.00
159,193
Aug 24, 2026
625.00
625.00
601.67
614.00
614.00
121,023
Aug 21, 2026
595.00
614.00
595.00
608.00
608.00
91,908
Aug 20, 2026
638.00
638.00
605.00
608.00
608.00
134,713
Aug 19, 2026
616.00
622.00
608.00
615.00
615.00
104,773
Aug 18, 2026
628.00
628.00
613.00
620.00
620.00
81,600
Aug 17, 2026
629.00
629.00
612.00
624.00
624.00
287,769
Aug 14, 2026
624.00
637.00
623.00
625.00
625.00
140,583
Aug 13, 2026
625.00
635.00
620.78
626.00
626.00
428,990
Aug 12, 2026
624.00
632.00
618.00
620.00
620.00
281,428
Aug 11, 2026
627.00
627.00
607.00
620.00
620.00
206,366
Aug 10, 2026
627.00
627.00
610.00
611.00
611.00
484,176
Aug 7, 2026
618.00
630.00
613.00
619.00
619.00
391,489
Aug 6, 2026
599.00
624.00
599.00
621.00
621.00
82,536
Aug 5, 2026
596.00
616.00
596.00
613.00
613.00
415,606
Aug 4, 2026
600.00
607.00
595.00
605.00
605.00
131,155
Aug 3, 2026
611.00
611.00
581.00
595.00
595.00
353,197
Jul 31, 2026
611.00
611.00
585.00
590.00
590.00
150,222
Jul 30, 2026
611.00
611.00
596.00
600.00
600.00
951,558
Jul 29, 2026
613.00
624.00
591.00
600.00
600.00
1,395,442
Jul 28, 2026
622.00
625.00
609.42
617.00
617.00
411,317
Jul 27, 2026
630.00
632.00
614.00
619.00
619.00
518,102
Jul 24, 2026
624.00
629.00
619.00
623.00
623.00
407,036
Jul 23, 2026
611.00
624.00
610.00
621.00
621.00
699,008
Jul 22, 2026
600.00
621.00
594.84
618.00
618.00
1,083,869
Jul 21, 2026
577.00
603.00
577.00
594.00
594.00
709,543
Jul 20, 2026
580.00
588.00
572.00
588.00
588.00
219,182
Jul 17, 2026
575.00
578.10
563.00
577.00
577.00
240,489
Jul 16, 2026
546.00
574.00
546.00
570.00
570.00
550,673
Jul 15, 2026
555.00
580.00
540.58
554.00
554.00
635,327
Jul 14, 2026
532.00
546.00
531.63
540.00
540.00
158,317
Jul 13, 2026
537.00
547.00
532.00
547.00
547.00
176,113
Jul 10, 2026
540.00
552.00
534.00
538.00
538.00
84,317
Jul 9, 2026
528.00
552.00
528.00
546.00
546.00
88,703
Jul 8, 2026
554.00
561.00
527.00
543.00
543.00
176,972
Jul 7, 2026
555.00
557.00
541.84
547.00
547.00
128,086
Jul 6, 2026
545.00
556.00
545.00
556.00
556.00
96,607
Jul 3, 2026
531.00
551.00
531.00
551.00
551.00
139,072
Jul 2, 2026
525.00
552.00
525.00
537.00
537.00
244,753
Jul 1, 2026
518.00
544.00
518.00
544.00
544.00
170,706
Jun 30, 2026
527.00
539.00
521.00
526.00
526.00
163,802
Jun 29, 2026
506.00
527.00
506.00
527.00
527.00
212,567
Jun 26, 2026
530.00
530.00
514.00
521.00
521.00
107,268
Jun 25, 2026
524.00
527.00
504.00
521.00
521.00
136,460
Jun 24, 2026
510.00
514.00
503.00
512.00
512.00
960,869
Jun 23, 2026
503.00
521.00
503.00
507.00
507.00
124,391
Jun 22, 2026
530.00
530.00
507.00
522.00
522.00
103,500
Jun 19, 2026
525.00
530.00
514.00
522.00
522.00
302,612
Jun 18, 2026
525.00
526.00
511.00
526.00
526.00
148,553
Jun 17, 2026
513.00
516.00
495.00
516.00
516.00
220,527
Jun 16, 2026
512.00
514.00
502.00
502.00
502.00
303,612
Jun 15, 2026
524.00
528.00
509.00
509.00
509.00
217,408
Jun 12, 2026
496.00
524.00
496.00
515.00
515.00
214,340
Jun 11, 2026
513.00
514.00
499.50
509.00
509.00
120,640
Jun 10, 2026
506.00
515.00
496.50
509.00
509.00
134,394
Jun 9, 2026
507.00
521.00
504.00
504.00
504.00
197,762
Jun 8, 2026
515.00
521.00
503.53
512.00
512.00
192,574
Jun 5, 2026
530.00
535.00
521.00
522.00
522.00
130,471
Jun 4, 2026
512.00
526.00
509.00
525.00
525.00
310,823
Jun 3, 2026
504.00
512.00
500.00
512.00
512.00
142,284
Jun 2, 2026
512.00
520.00
507.00
507.00
507.00
392,371
Jun 1, 2026
506.00
526.00
505.00
511.00
511.00
177,031
May 29, 2026
511.00
525.00
509.00
522.00
522.00
172,389
May 28, 2026
517.00
524.00
509.98
513.00
513.00
162,036
May 27, 2026
514.00
524.00
514.00
520.00
520.00
139,434
May 26, 2026
526.00
535.00
520.00
520.00
520.00
219,893
May 22, 2026
514.00
528.00
514.00
521.00
521.00
86,428
May 21, 2026
530.00
530.00
518.00
523.00
523.00
348,619
May 20, 2026
515.00
533.00
511.00
528.00
528.00
145,443
May 19, 2026
539.00
544.00
516.00
516.00
516.00
134,652
May 18, 2026
550.00
550.00
531.00
536.00
536.00
170,292
May 15, 2026
548.00
552.00
536.00
541.00
541.00
201,127
May 14, 2026
545.00
554.00
539.70
551.00
551.00
286,454
May 13, 2026
517.00
545.00
517.00
545.00
545.00
315,151
May 12, 2026
560.00
560.00
524.60
535.00
535.00
459,531
May 11, 2026
540.00
554.00
536.00
548.00
548.00
913,018
May 8, 2026
528.00
543.00
528.00
542.00
542.00
244,014
May 7, 2026
529.00
545.00
527.91
537.00
537.00
1,163,565
May 6, 2026
529.00
537.00
513.20
526.00
526.00
864,426
May 5, 2026
516.00
523.00
512.00
516.00
516.00
372,924
May 1, 2026
518.00
523.00
509.00
520.00
520.00
98,205
Apr 30, 2026
505.00
525.00
505.00
522.00
522.00
121,326
Apr 29, 2026
520.00
523.03
507.60
508.00
508.00
177,534
Apr 28, 2026
523.00
526.00
515.00
521.00
521.00
197,119
Apr 27, 2026
530.00
532.00
520.00
521.00
521.00
226,318
Apr 24, 2026
538.00
539.00
526.00
530.00
530.00
129,819
Apr 23, 2026
534.00
536.00
525.00
535.00
535.00
99,450
Apr 22, 2026
535.00
542.00
533.00
534.00
534.00
137,163
Apr 21, 2026
535.00
541.00
531.00
538.00
538.00
253,659
Apr 20, 2026
540.00
540.00
525.95
537.00
537.00
96,328
Apr 17, 2026
525.00
536.10
519.00
535.00
535.00
336,895
Apr 16, 2026
525.00
533.00
517.00
525.00
525.00
285,114
Apr 15, 2026
528.00
530.00
517.00
519.00
519.00
148,245
Apr 14, 2026
509.00
527.00
509.00
527.00
527.00
355,670
Apr 13, 2026
513.00
520.52
509.00
515.00
515.00
396,428
Apr 10, 2026
513.00
532.07
513.00
520.00
520.00
153,238
Apr 9, 2026
517.00
524.00
512.00
518.00
518.00
146,261
Apr 8, 2026
515.00
530.00
509.00
523.00
523.00
205,440
Apr 7, 2026
508.00
508.00
492.00
496.50
496.50
202,712
Apr 2, 2026
491.00
505.00
490.00
498.50
498.50
153,802
Apr 1, 2026
492.00
503.00
482.50
500.00
500.00
386,845
Mar 31, 2026
471.50
482.86
468.99
479.50
479.50
260,986
Mar 30, 2026
504.00
504.00
470.50
477.50
477.50
471,039
Mar 27, 2026
526.00
526.00
490.00
490.50
490.50
195,223
Mar 26, 2026
508.00
516.00
496.87
508.00
508.00
396,229
Mar 25, 2026
508.00
516.38
505.00
511.00
511.00
402,623
Mar 24, 2026
501.00
506.00
490.00
502.00
502.00
224,344
Mar 23, 2026
502.00
508.00
474.17
500.00
500.00
507,821
Mar 20, 2026
504.00
513.00
502.00
510.00
510.00
779,137
Mar 19, 2026
535.00
535.00
503.00
508.00
508.00
219,835
Mar 18, 2026
525.00
533.00
519.00
526.00
526.00
196,445
Mar 17, 2026
529.00
529.00
513.42
521.00
521.00
341,083
Mar 16, 2026
545.00
545.00
514.00
514.00
514.00
1,250,561
Mar 13, 2026
528.00
543.00
526.00
529.00
529.00
212,045
Mar 12, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
544.00
545.00
533.00
533.00
533.00
428,271
Mar 11, 2026
551.00
557.00
544.00
549.00
548.93
246,952
Mar 10, 2026
554.00
557.00
542.00
551.00
550.93
165,832
Mar 9, 2026
555.00
555.00
525.00
534.00
533.94
206,709
Mar 6, 2026
558.00
558.00
538.00
544.00
543.94
193,547
Mar 5, 2026
578.00
578.00
551.00
553.00
552.93
180,296
Mar 4, 2026
552.00
578.00
535.00
572.00
571.93
901,487
Mar 3, 2026
548.00
548.00
520.00
533.00
532.94
250,642
Mar 2, 2026
546.00
545.00
538.00
539.00
538.94
180,618
Feb 27, 2026
554.00
554.00
540.00
549.00
548.93
213,679
Feb 26, 2026
553.00
555.00
544.59
546.00
545.94
130,530
Feb 25, 2026
565.00
568.00
548.00
552.00
551.93
153,183
Feb 24, 2026
585.00
585.00
557.00
558.00
557.93
149,889
Feb 23, 2026
585.00
585.00
564.00
565.00
564.93
130,334
Feb 20, 2026
574.00
582.00
566.00
577.00
576.93
409,062
Feb 19, 2026
571.00
574.00
565.00
568.00
567.93
86,105
Feb 18, 2026
574.00
574.00
550.00
571.00
570.93
434,104
Feb 17, 2026
563.00
565.00
554.00
565.00
564.93
130,341
Feb 16, 2026
564.00
576.00
556.00
563.00
562.93
305,021
Feb 13, 2026
560.00
566.00
547.00
566.00
565.93
198,257
Feb 12, 2026
536.00
557.00
529.00
551.00
550.93
764,150
Feb 11, 2026
521.00
536.00
521.00
534.00
533.94
574,673
Feb 10, 2026
528.00
543.00
521.00
535.00
534.94
413,070
Feb 9, 2026
517.00
542.00
517.00
536.00
535.94
167,870
Feb 6, 2026
517.00
531.00
517.00
531.00
530.94
202,509
Feb 5, 2026
531.00
533.00
520.00
522.00
521.94
121,843
Feb 4, 2026
538.00
538.00
528.00
530.00
529.94
258,081
Feb 3, 2026
524.00
547.00
524.00
533.00
532.94
195,576
Feb 2, 2026
525.00
538.00
520.00
538.00
537.94
228,029
Jan 30, 2026
537.00
537.00
524.00
524.00
523.94
186,395
Jan 29, 2026
536.00
540.00
530.00
530.00
529.94
150,686
Jan 28, 2026
540.00
543.00
533.00
533.00
532.94
221,516
Jan 27, 2026
537.00
537.00
526.00
537.00
536.94
247,935
Jan 26, 2026
549.00
549.00
531.00
535.00
534.94
819,142
Jan 23, 2026
530.00
543.00
527.00
534.00
533.94
242,999
Jan 22, 2026
537.00
545.00
535.00
541.00
540.94
157,124
Jan 21, 2026
540.00
541.00
531.25
535.00
534.94
278,965
Jan 20, 2026
530.00
539.00
517.00
523.00
522.94
178,852
Jan 19, 2026
521.00
538.00
521.00
534.00
533.94
119,196
Jan 16, 2026
528.00
540.00
516.00
532.00
531.94
312,276
Jan 15, 2026
529.00
529.37
524.00
529.00
528.94
137,721
Jan 14, 2026
516.00
529.00
516.00
526.00
525.94
113,636
Jan 13, 2026
541.00
548.00
525.00
529.00
528.94
199,877
Jan 12, 2026
534.00
550.00
534.00
546.00
545.94
186,073
Jan 9, 2026
540.00
547.00
529.00
540.00
539.94
578,050
Jan 8, 2026
532.00
541.00
513.00
541.00
540.94
641,261
Jan 7, 2026
506.00
531.00
506.00
529.00
528.94
205,779
Jan 6, 2026
529.00
530.00
518.00
522.00
521.94
149,291
Jan 5, 2026
514.00
519.00
505.00
519.00
518.94
302,651
Jan 2, 2026
535.00
535.00
508.00
512.00
511.94
117,125
Dec 31, 2025
535.00
535.00
516.00
520.00
519.94
16,445
Dec 30, 2025
519.00
524.00
512.00
521.00
520.94
68,363
Dec 29, 2025
525.00
525.85
513.00
517.00
516.94
89,896
Dec 24, 2025
528.00
528.00
511.00
520.00
519.94
26,917
Dec 23, 2025
523.00
530.00
512.00
525.00
524.94
107,816
Dec 22, 2025
521.00
530.00
514.00
528.00
527.94
102,024
Dec 19, 2025
525.00
528.00
517.00
523.00
522.94
227,799
Dec 18, 2025
521.00
534.00
518.00
526.00
525.94
274,783
Dec 17, 2025
515.00
529.00
511.00
520.00
519.94
162,966
Dec 16, 2025
521.00
528.00
513.00
516.00
515.94
287,924
Dec 15, 2025
515.00
534.00
511.00
520.00
519.94
416,409
Dec 12, 2025
517.00
530.00
515.00
515.00
514.94
158,051
Dec 11, 2025
535.00
535.00
514.00
517.00
516.94
119,403
Dec 10, 2025
528.00
535.00
521.00
521.00
520.94
213,298
Dec 9, 2025
525.00
535.00
520.00
530.00
529.94
273,014
Dec 8, 2025
520.00
529.00
519.00
524.00
523.94
281,805
Dec 5, 2025
517.00
530.00
517.00
524.00
523.94
396,595
Dec 4, 2025
512.00
520.00
509.40
519.00
518.94
382,228
Dec 3, 2025
506.00
513.00
504.00
511.00
510.94
272,205
Dec 2, 2025
516.00
516.00
502.00
510.00
509.94
708,609
Dec 1, 2025
502.00
507.02
493.50
505.00
504.94
279,000
Nov 28, 2025
495.00
511.00
495.00
505.00
504.94
476,731
Nov 27, 2025
498.00
504.00
480.00
504.00
503.94
555,655
Nov 26, 2025
482.50
495.00
481.00
495.00
494.94
922,655
Nov 25, 2025
484.50
487.18
478.00
483.00
482.94
542,904
Nov 24, 2025
479.00
486.50
477.30
483.00
482.94
353,483
Nov 21, 2025
475.00
485.00
466.50
484.00
483.94
201,785
Nov 20, 2025
478.00
485.50
473.50
478.50
478.44
124,491
Nov 19, 2025
486.00
486.00
466.00
476.50
476.44
206,184
Nov 18, 2025
466.00
481.50
466.00
479.00
478.94
146,897
Nov 17, 2025
473.50
485.00
473.50
481.00
480.94
258,381
Nov 14, 2025
480.00
483.00
473.50
479.00
478.94
200,021
Nov 13, 2025
495.00
502.00
480.14
486.00
485.94
209,957
Nov 12, 2025
488.00
500.00
487.00
488.00
487.94
221,895
Nov 11, 2025
502.00
502.00
492.00
492.00
491.94
333,699
Nov 10, 2025
491.50
500.00
478.00
495.50
495.44
107,902
Nov 7, 2025
478.00
493.00
466.00
487.50
487.44
267,222
Nov 6, 2025
13.500001
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
495.50
516.00
482.50
483.50
483.44
262,379
Nov 5, 2025
495.00
514.00
495.00
509.00
508.80
237,987
Nov 4, 2025
504.00
519.00
500.00
504.00
503.81
161,116
Nov 3, 2025
510.00
522.00
506.00
509.00
508.80
143,347
