Galliford Try Holdings Plc (GFRD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 1.69491525424 | 295 | 312 | 295 | 133477 | 305.63478931 | DE |
| 4 | 7 | 2.38907849829 | 293 | 312 | 273 | 140315 | 294.18127923 | DE |
| 12 | 22 | 7.91366906475 | 278 | 319 | 266 | 143325 | 297.40518623 | DE |
| 26 | 62 | 26.0504201681 | 238 | 319 | 231 | 193958 | 265.6159345 | DE |
| 52 | 60 | 25 | 240 | 319 | 208.5 | 191461 | 252.55841695 | DE |
| 156 | 122.9 | 69.3958215697 | 177.1 | 319 | 144.2 | 181751 | 204.70357259 | DE |
| 260 | 225.84074792 | 304.53482416 | 74.15925208 | 319 | 66.27115186 | 356954 | 148.47328212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 306 | -2 | -0.65 | 311 | 311 | 305 | 149697 |
| 1727713800 | 308 | 5 | 1.65 | 300 | 312 | 300 | 284389 |
| 1727454600 | 303 | -2 | -0.66 | 300 | 303 | 300 | 75199 |
| 1727368200 | 305 | 2 | 0.66 | 305 | 307 | 304 | 59766 |
| 1727281800 | 303 | 2 | 0.66 | 295 | 307 | 295 | 172044 |
| 1727195400 | 301 | 5 | 1.69 | 302 | 302 | 299 | 76127 |
| 1727109000 | 296 | 6 | 2.07 | 295 | 303 | 295 | 201622 |
| 1726849800 | 290 | 8 | 2.84 | 278 | 295 | 278 | 128985 |
| 1726763400 | 282 | -9 | -3.09 | 288 | 290 | 273 | 361567 |
| 1726677000 | 291 | 1 | 0.34 | 291 | 291 | 289 | 49099 |
| 1726590600 | 290 | 1 | 0.35 | 290 | 292 | 290 | 95531 |
| 1726504200 | 289 | 0 | 0.00 | 290 | 290 | 286 | 171442 |
| 1726245000 | 289 | -3 | -1.03 | 292 | 294 | 289 | 156824 |
| 1726158600 | 292 | 3 | 1.04 | 282 | 296 | 282 | 137215 |
| 1726072200 | 289 | 1 | 0.35 | 290 | 291 | 289 | 35203 |
| 1725985800 | 288 | -6 | -2.04 | 292 | 294 | 281 | 213254 |
| 1725899400 | 294 | 3 | 1.03 | 288 | 294 | 288 | 158334 |
| 1725640200 | 291 | 3 | 1.04 | 287 | 291 | 287 | 70558 |
| 1725553800 | 288 | -5 | -1.71 | 296 | 297 | 288 | 92537 |
| 1725467400 | 293 | 0 | 0.00 | 293 | 298 | 290 | 197461 |
| 1725381000 | 293 | -6 | -2.01 | 303 | 304 | 293 | 125519 |
| 1725294600 | 299 | -1 | -0.33 | 296 | 300 | 296 | 68224 |
| 1725035400 | 300 | 4 | 1.35 | 292 | 302 | 292 | 94890 |
| 1724949000 | 296 | 7 | 2.42 | 295 | 296 | 285 | 61788 |
| 1724862600 | 289 | -5 | -1.70 | 295 | 298 | 288 | 129575 |
| 1724776200 | 294 | -3 | -1.01 | 295 | 298 | 294 | 119250 |
| 1724430600 | 297 | 2 | 0.68 | 294 | 298 | 293 | 49421 |
| 1724344200 | 295 | -6 | -1.99 | 297 | 297 | 295 | 62693 |
| 1724257800 | 301 | 0 | 0.00 | 301 | 302 | 298 | 88979 |
| 1724171400 | 301 | 1 | 0.33 | 295 | 304 | 295 | 77135 |
| 1724085000 | 300 | 6 | 2.04 | 297 | 300 | 297 | 63468 |
| 1723825800 | 294 | -7 | -2.33 | 295 | 306 | 294 | 144514 |
| 1723739400 | 301 | 10 | 3.44 | 292 | 302 | 291 | 77142 |
| 1723653000 | 291 | -1 | -0.34 | 293 | 299 | 290 | 87385 |
| 1723566600 | 292 | -4 | -1.35 | 292 | 292 | 290 | 61251 |
| 1723480200 | 296 | -7 | -2.31 | 297 | 303 | 295 | 79865 |
| 1723221000 | 303 | 7 | 2.36 | 296 | 303 | 296 | 80364 |
| 1723134600 | 296 | -5 | -1.66 | 300 | 300 | 296 | 30987 |
| 1723048200 | 301 | 6 | 2.03 | 298 | 305 | 292 | 123651 |
| 1722961800 | 295 | 9 | 3.15 | 286 | 297 | 286 | 97425 |
| 1722875400 | 286 | -19 | -6.23 | 298 | 298 | 281 | 245535 |
| 1722616200 | 305 | -4 | -1.29 | 315 | 315 | 299 | 111624 |
| 1722529800 | 309 | 2 | 0.65 | 307 | 316 | 306 | 84130 |
| 1722443400 | 307 | -7 | -2.23 | 308 | 314 | 303 | 95859 |
| 1722357000 | 314 | 15 | 5.02 | 309 | 319 | 303 | 115340 |
| 1722270600 | 299 | -15 | -4.78 | 309 | 309 | 299 | 251296 |
| 1722011400 | 314 | 7 | 2.28 | 302 | 316 | 302 | 87182 |
| 1721925000 | 307 | 11 | 3.72 | 296 | 307 | 295 | 148258 |
| 1721838600 | 296 | -3 | -1.00 | 297 | 298 | 292 | 146764 |
| 1721752200 | 299 | -6 | -1.97 | 304 | 307 | 299 | 114400 |
| 1721665800 | 305 | 1 | 0.33 | 310 | 310 | 302 | 117438 |
| 1721406600 | 304 | -1 | -0.33 | 310 | 310 | 301 | 123956 |
| 1721320200 | 305 | -1 | -0.33 | 304 | 307 | 303 | 220630 |
| 1721233800 | 306 | 0 | 0.00 | 302 | 307 | 299 | 114926 |
| 1721147400 | 306 | 3 | 0.99 | 307 | 310 | 304 | 192764 |
| 1721061000 | 303 | -4 | -1.30 | 307 | 307 | 299 | 254471 |
| 1720801800 | 307 | 11 | 3.72 | 296 | 309 | 296 | 586106 |
| 1720715400 | 296 | 24 | 8.82 | 281 | 296 | 281 | 685396 |
| 1720629000 | 272 | 1 | 0.37 | 278 | 278 | 266 | 233284 |
| 1720542600 | 271 | 4 | 1.50 | 267 | 275 | 267 | 274109 |
| 1720456200 | 267 | 0 | 0.00 | 259 | 279 | 259 | 283801 |
| 1720197000 | 267 | 14 | 5.53 | 254 | 268 | 253 | 184629 |
| 1720110600 | 253 | 5 | 2.02 | 248 | 253 | 246 | 77186 |
| 1720024200 | 248 | -1 | -0.40 | 247 | 252 | 244 | 134945 |
| 1719937800 | 249 | 5 | 2.05 | 244 | 249 | 244 | 212511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
