Galliford Try Holdings Plc (GFRD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.520833333333 | 384 | 390 | 368 | 173376 | 377.84321626 | DE |
| 4 | -12 | -3.04568527919 | 394 | 398 | 360 | 156971 | 377.78231965 | DE |
| 12 | 12 | 3.24324324324 | 370 | 399 | 360 | 143406 | 377.70283608 | DE |
| 26 | 89 | 30.3754266212 | 293 | 405 | 273 | 172499 | 355.94081923 | DE |
| 52 | 130 | 51.5873015873 | 252 | 405 | 226 | 196473 | 301.02338577 | DE |
| 156 | 207 | 118.285714286 | 175 | 405 | 144.2 | 174062 | 230.77994557 | DE |
| 260 | 208.02 | 119.565467295 | 173.98 | 405 | 70 | 304360 | 164.09142848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 375 | 0 | 0.00 | 375 | 378 | 368 | 222123 |
| 1739381400 | 375 | -5 | -1.32 | 390 | 390 | 372 | 82428 |
| 1739295000 | 380 | -2 | -0.52 | 383 | 387 | 379 | 119026 |
| 1739208600 | 382 | 4 | 1.06 | 373 | 388 | 373 | 134922 |
| 1738949400 | 378 | -7 | -1.82 | 384 | 387 | 378 | 308383 |
| 1738863000 | 385 | 13 | 3.49 | 377 | 389 | 374 | 90532 |
| 1738776600 | 372 | 6 | 1.64 | 365 | 372 | 362 | 82906 |
| 1738690200 | 366 | 0 | 0.00 | 360 | 369 | 360 | 64016 |
| 1738603800 | 366 | -7 | -1.88 | 368 | 373 | 363 | 75533 |
| 1738344600 | 373 | 6 | 1.63 | 362 | 373 | 362 | 164378 |
| 1738258200 | 367 | -1 | -0.27 | 364 | 371 | 363 | 184735 |
| 1738171800 | 368 | -5 | -1.34 | 374 | 375 | 363 | 286252 |
| 1738085400 | 373 | -2 | -0.53 | 375 | 381 | 369 | 162936 |
| 1737999000 | 375 | -5 | -1.32 | 377 | 385 | 373 | 262013 |
| 1737739800 | 380 | -7 | -1.81 | 393 | 393 | 379 | 122545 |
| 1737653400 | 387 | 3 | 0.78 | 380 | 387 | 379 | 101916 |
| 1737567000 | 384 | -1 | -0.26 | 391 | 391 | 384 | 87348 |
| 1737480600 | 385 | -4 | -1.03 | 397 | 397 | 382 | 209636 |
| 1737394200 | 389 | -5 | -1.27 | 394 | 398 | 388 | 178131 |
| 1737135000 | 394 | 1 | 0.25 | 394 | 395 | 384 | 199670 |
| 1737048600 | 393 | 11 | 2.88 | 386 | 394 | 382 | 175413 |
| 1736962200 | 382 | 21 | 5.82 | 364 | 395 | 364 | 242301 |
| 1736875800 | 361 | -5 | -1.37 | 370 | 371 | 360 | 159822 |
| 1736789400 | 366 | -5 | -1.35 | 372 | 375 | 360 | 263923 |
| 1736530200 | 371 | -7 | -1.85 | 384 | 384 | 370 | 170241 |
| 1736443800 | 378 | 9 | 2.44 | 369 | 385 | 365 | 278140 |
| 1736357400 | 369 | -4 | -1.07 | 370 | 373 | 363 | 160500 |
| 1736271000 | 373 | -6 | -1.58 | 381 | 381 | 373 | 101101 |
| 1736184600 | 379 | -13 | -3.32 | 394 | 395 | 376 | 141572 |
| 1735925400 | 392 | 9 | 2.35 | 390 | 393 | 389 | 48643 |
| 1735839000 | 383 | -5 | -1.29 | 388 | 388 | 379 | 63468 |
| 1735666200 | 388 | 8 | 2.11 | 380 | 388 | 380 | 48792 |
| 1735579800 | 380 | -11 | -2.81 | 391 | 392 | 380 | 57681 |
| 1735320600 | 391 | -1 | -0.26 | 399 | 399 | 381 | 73224 |
| 1735061400 | 392 | 10 | 2.62 | 389 | 394 | 387 | 93917 |
| 1734975000 | 382 | 1 | 0.26 | 381 | 383 | 379 | 78677 |
| 1734715800 | 381 | -1 | -0.26 | 376 | 381 | 372 | 175552 |
| 1734629400 | 382 | 7 | 1.87 | 378 | 387 | 376 | 62062 |
| 1734543000 | 375 | 0 | 0.00 | 377 | 381 | 375 | 125668 |
| 1734456600 | 375 | -2 | -0.53 | 375 | 377 | 373 | 72144 |
| 1734370200 | 377 | 7 | 1.89 | 369 | 378 | 367 | 72066 |
| 1734111000 | 370 | 2 | 0.54 | 369 | 370 | 366 | 98621 |
| 1734024600 | 368 | -2 | -0.54 | 361 | 371 | 361 | 110672 |
| 1733938200 | 370 | -2 | -0.54 | 379 | 379 | 361 | 144483 |
| 1733851800 | 372 | -4 | -1.06 | 385 | 385 | 369 | 182187 |
| 1733765400 | 376 | -2 | -0.53 | 378 | 383 | 372 | 111583 |
| 1733506200 | 378 | -7 | -1.82 | 384 | 385 | 378 | 161359 |
| 1733419800 | 385 | 7 | 1.85 | 381 | 389 | 374 | 272853 |
| 1733333400 | 378 | 2 | 0.53 | 385 | 385 | 375 | 122745 |
| 1733247000 | 376 | -3 | -0.79 | 382 | 382 | 374 | 211142 |
| 1733160600 | 379 | 1 | 0.26 | 377 | 379 | 371 | 112062 |
| 1732901400 | 378 | 0 | 0.00 | 376 | 384 | 371 | 206752 |
| 1732815000 | 378 | 8 | 2.16 | 377 | 378 | 369 | 71887 |
| 1732728600 | 370 | -9 | -2.37 | 370 | 375 | 365 | 87655 |
| 1732642200 | 379 | -9 | -2.32 | 382 | 382 | 374 | 85332 |
| 1732555800 | 388 | 9 | 2.37 | 380 | 390 | 374 | 248791 |
| 1732296600 | 379 | 10 | 2.71 | 370 | 379 | 369 | 141702 |
| 1732210200 | 369 | -5 | -1.34 | 371 | 371 | 363 | 148565 |
| 1732123800 | 374 | -3 | -0.80 | 377 | 379 | 369 | 204926 |
| 1732037400 | 377 | -3 | -0.79 | 384 | 384 | 374 | 59509 |
| 1731951000 | 380 | -4 | -1.04 | 382 | 382 | 377 | 68943 |
| 1731691800 | 384 | 7 | 1.86 | 371 | 386 | 371 | 96213 |
| 1731605400 | 377 | 0 | 0.00 | 374 | 380 | 374 | 68626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
