LSE - Delayed Quote GBp
Galliford Try Holdings plc (GFRD.L)
410.50
+2.50
+(0.61%)
At close: June 6 at 5:31:11 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 414.00 | 415.00 | 398.50 | 410.50 | 410.50 | 320,254 |
| Jun 5, 2025 | 412.50 | 414.00 | 396.50 | 408.00 | 408.00 | 419,615 |
| Jun 4, 2025 | 417.00 | 417.00 | 400.00 | 400.00 | 400.00 | 59,515 |
| Jun 3, 2025 | 421.00 | 421.00 | 406.50 | 407.50 | 407.50 | 76,428 |
| Jun 2, 2025 | 410.50 | 421.00 | 407.75 | 410.00 | 410.00 | 96,489 |
| May 30, 2025 | 410.00 | 423.00 | 407.00 | 410.50 | 410.50 | 51,216 |
| May 29, 2025 | 409.50 | 419.50 | 407.00 | 407.00 | 407.00 | 89,140 |
| May 28, 2025 | 413.00 | 420.50 | 408.00 | 414.50 | 414.50 | 69,365 |
| May 27, 2025 | 423.50 | 423.50 | 407.00 | 413.00 | 413.00 | 76,856 |
| May 23, 2025 | 412.50 | 416.00 | 407.27 | 413.00 | 413.00 | 225,763 |
| May 22, 2025 | 408.00 | 424.00 | 407.00 | 415.50 | 415.50 | 38,105 |
| May 21, 2025 | 406.50 | 426.50 | 406.50 | 419.00 | 419.00 | 34,381 |
| May 20, 2025 | 419.00 | 423.00 | 412.00 | 418.00 | 418.00 | 73,497 |
| May 19, 2025 | 407.50 | 418.00 | 402.00 | 418.00 | 418.00 | 170,708 |
| May 16, 2025 | 414.50 | 418.50 | 404.50 | 407.50 | 407.50 | 153,603 |
| May 15, 2025 | 413.50 | 416.50 | 408.50 | 414.50 | 414.50 | 104,250 |
| May 14, 2025 | 418.00 | 418.00 | 409.50 | 415.00 | 415.00 | 141,293 |
| May 13, 2025 | 405.00 | 418.50 | 405.00 | 410.50 | 410.50 | 73,308 |
| May 12, 2025 | 416.50 | 429.50 | 402.00 | 407.50 | 407.50 | 193,504 |
| May 9, 2025 | 407.00 | 416.08 | 407.00 | 412.50 | 412.50 | 948,537 |
| May 8, 2025 | 399.50 | 418.00 | 399.50 | 413.00 | 413.00 | 88,018 |
| May 7, 2025 | 397.00 | 414.00 | 397.00 | 408.00 | 408.00 | 200,534 |
| May 6, 2025 | 402.50 | 407.50 | 396.50 | 406.00 | 406.00 | 155,212 |
| May 2, 2025 | 382.50 | 405.00 | 381.00 | 402.50 | 402.50 | 160,832 |
| May 1, 2025 | 390.00 | 397.00 | 384.00 | 396.50 | 396.50 | 99,160 |
| Apr 30, 2025 | 385.00 | 389.00 | 371.50 | 389.00 | 389.00 | 136,012 |
| Apr 29, 2025 | 368.00 | 385.01 | 363.50 | 380.00 | 380.00 | 64,493 |
| Apr 28, 2025 | 359.50 | 378.50 | 359.50 | 377.00 | 377.00 | 98,868 |
| Apr 25, 2025 | 359.50 | 374.50 | 359.50 | 366.50 | 366.50 | 62,555 |
| Apr 24, 2025 | 359.50 | 367.00 | 359.50 | 365.50 | 365.50 | 134,024 |
| Apr 23, 2025 | 360.50 | 370.00 | 360.50 | 365.00 | 365.00 | 259,545 |
| Apr 22, 2025 | 364.50 | 378.50 | 364.50 | 368.00 | 368.00 | 58,237 |
| Apr 17, 2025 | 366.00 | 379.00 | 365.00 | 375.00 | 375.00 | 62,831 |
| Apr 16, 2025 | 365.50 | 377.50 | 365.50 | 377.50 | 377.50 | 210,120 |
| Apr 15, 2025 | 356.00 | 377.50 | 356.00 | 377.00 | 377.00 | 143,388 |
| Apr 14, 2025 | 358.50 | 365.59 | 346.00 | 365.00 | 365.00 | 88,996 |
| Apr 11, 2025 | 348.00 | 354.50 | 340.55 | 348.00 | 348.00 | 73,238 |
| Apr 10, 2025 | 350.00 | 370.00 | 346.13 | 351.50 | 351.50 | 377,328 |
| Apr 9, 2025 | 321.00 | 345.50 | 320.39 | 345.50 | 345.50 | 192,667 |
| Apr 8, 2025 | 325.50 | 340.00 | 325.00 | 334.00 | 334.00 | 153,139 |
| Apr 7, 2025 | 308.50 | 341.00 | 294.00 | 328.50 | 328.50 | 331,838 |
| Apr 4, 2025 | 343.00 | 344.00 | 310.00 | 321.00 | 321.00 | 294,612 |
| Apr 3, 2025 | 344.00 | 358.50 | 340.48 | 341.00 | 341.00 | 94,260 |
| Apr 2, 2025 | 351.50 | 357.50 | 341.00 | 353.50 | 353.50 | 116,928 |
| Apr 1, 2025 | 348.50 | 359.50 | 342.00 | 342.00 | 342.00 | 82,368 |
| Mar 31, 2025 | 350.00 | 353.00 | 348.00 | 350.00 | 350.00 | 117,727 |
| Mar 28, 2025 | 352.00 | 356.00 | 347.45 | 355.00 | 355.00 | 153,689 |
| Mar 27, 2025 | 355.00 | 355.00 | 347.00 | 349.00 | 349.00 | 60,354 |
| Mar 26, 2025 | 355.00 | 360.00 | 346.00 | 356.00 | 356.00 | 79,419 |
| Mar 25, 2025 | 346.00 | 355.00 | 340.00 | 354.00 | 354.00 | 210,570 |
| Mar 24, 2025 | 350.00 | 350.15 | 341.86 | 344.00 | 344.00 | 117,782 |
| Mar 21, 2025 | 345.00 | 353.00 | 342.00 | 344.00 | 344.00 | 168,624 |
| Mar 20, 2025 | 353.00 | 357.00 | 346.00 | 351.00 | 351.00 | 66,896 |
| Mar 19, 2025 | 348.00 | 357.00 | 341.00 | 353.00 | 353.00 | 155,241 |
| Mar 18, 2025 | 343.00 | 351.00 | 341.00 | 350.00 | 350.00 | 196,496 |
| Mar 17, 2025 | 355.00 | 360.00 | 342.00 | 342.00 | 342.00 | 105,265 |
| Mar 14, 2025 | 346.00 | 358.00 | 346.00 | 346.00 | 346.00 | 66,165 |
| Mar 13, 2025 | 5.5 Dividend | |||||
| Mar 13, 2025 | 352.00 | 364.00 | 347.00 | 352.00 | 352.00 | 85,964 |
| Mar 12, 2025 | 345.00 | 363.00 | 345.00 | 357.00 | 356.95 | 86,452 |
| Mar 11, 2025 | 369.00 | 372.60 | 348.00 | 353.00 | 352.95 | 212,156 |
| Mar 10, 2025 | 376.00 | 382.00 | 370.00 | 370.00 | 369.94 | 261,124 |
| Mar 7, 2025 | 378.00 | 388.00 | 376.00 | 382.00 | 381.94 | 163,830 |
| Mar 6, 2025 | 388.00 | 388.30 | 381.00 | 383.00 | 382.94 | 429,077 |
| Mar 5, 2025 | 370.00 | 385.00 | 361.00 | 384.00 | 383.94 | 494,024 |
| Mar 4, 2025 | 345.00 | 352.00 | 339.00 | 348.00 | 347.95 | 207,932 |
| Mar 3, 2025 | 355.00 | 355.00 | 341.68 | 349.00 | 348.95 | 287,538 |
| Feb 28, 2025 | 364.00 | 369.00 | 351.00 | 355.00 | 354.95 | 231,557 |
| Feb 27, 2025 | 364.00 | 376.00 | 363.00 | 364.00 | 363.94 | 110,501 |
| Feb 26, 2025 | 373.00 | 377.00 | 362.00 | 367.00 | 366.94 | 66,623 |
| Feb 25, 2025 | 375.00 | 381.00 | 363.00 | 364.00 | 363.94 | 190,258 |
| Feb 24, 2025 | 380.00 | 380.00 | 370.00 | 375.00 | 374.94 | 41,721 |
| Feb 21, 2025 | 387.00 | 389.00 | 378.95 | 380.00 | 379.94 | 110,909 |
| Feb 20, 2025 | 385.00 | 389.00 | 381.00 | 384.00 | 383.94 | 219,125 |
| Feb 19, 2025 | 380.00 | 389.00 | 377.00 | 389.00 | 388.94 | 76,503 |
| Feb 18, 2025 | 389.00 | 390.00 | 378.00 | 382.00 | 381.94 | 199,280 |
| Feb 17, 2025 | 387.00 | 389.00 | 381.00 | 389.00 | 388.94 | 59,583 |
| Feb 14, 2025 | 375.00 | 387.00 | 369.00 | 386.00 | 385.94 | 82,496 |
| Feb 13, 2025 | 375.00 | 378.30 | 368.00 | 375.00 | 374.94 | 222,126 |
| Feb 12, 2025 | 390.00 | 390.00 | 372.00 | 375.00 | 374.94 | 82,443 |
| Feb 11, 2025 | 383.00 | 387.32 | 379.00 | 380.00 | 379.94 | 116,434 |
| Feb 10, 2025 | 384.00 | 388.00 | 372.00 | 382.00 | 381.94 | 134,931 |
| Feb 7, 2025 | 384.00 | 391.00 | 378.00 | 378.00 | 377.94 | 308,390 |
| Feb 6, 2025 | 377.00 | 389.00 | 373.00 | 385.00 | 384.94 | 90,537 |
| Feb 5, 2025 | 365.00 | 372.00 | 358.00 | 372.00 | 371.94 | 82,913 |
| Feb 4, 2025 | 360.00 | 374.00 | 359.00 | 366.00 | 365.94 | 64,024 |
| Feb 3, 2025 | 368.00 | 374.00 | 361.37 | 366.00 | 365.94 | 75,541 |
| Jan 31, 2025 | 362.00 | 373.50 | 361.00 | 373.00 | 372.94 | 164,388 |
| Jan 30, 2025 | 364.00 | 371.00 | 363.00 | 367.00 | 366.94 | 184,739 |
| Jan 29, 2025 | 374.00 | 376.00 | 363.00 | 368.00 | 367.94 | 286,255 |
| Jan 28, 2025 | 375.00 | 382.00 | 369.00 | 373.00 | 372.94 | 162,951 |
| Jan 27, 2025 | 377.00 | 389.00 | 373.00 | 375.00 | 374.94 | 287,027 |
| Jan 24, 2025 | 393.00 | 396.00 | 376.00 | 380.00 | 379.94 | 122,553 |
| Jan 23, 2025 | 380.00 | 395.00 | 379.00 | 387.00 | 386.94 | 101,924 |
| Jan 22, 2025 | 391.00 | 391.00 | 384.00 | 384.00 | 383.94 | 87,364 |
| Jan 21, 2025 | 397.00 | 397.00 | 381.00 | 385.00 | 384.94 | 149,643 |
| Jan 20, 2025 | 394.00 | 399.00 | 385.00 | 389.00 | 388.94 | 178,140 |
| Jan 17, 2025 | 394.00 | 395.00 | 382.00 | 394.00 | 393.94 | 199,673 |
| Jan 16, 2025 | 386.00 | 395.00 | 376.00 | 393.00 | 392.94 | 175,415 |
| Jan 15, 2025 | 364.00 | 395.00 | 362.00 | 382.00 | 381.94 | 237,308 |
| Jan 14, 2025 | 370.00 | 378.00 | 360.00 | 361.00 | 360.94 | 159,830 |
| Jan 13, 2025 | 372.00 | 381.00 | 360.00 | 366.00 | 365.94 | 263,931 |
| Jan 10, 2025 | 384.00 | 385.00 | 370.00 | 371.00 | 370.94 | 170,244 |
| Jan 9, 2025 | 369.00 | 385.00 | 362.00 | 378.00 | 377.94 | 321,042 |
| Jan 8, 2025 | 370.00 | 373.12 | 363.00 | 369.00 | 368.94 | 160,506 |
| Jan 7, 2025 | 381.00 | 385.00 | 373.00 | 373.00 | 372.94 | 101,101 |
| Jan 6, 2025 | 394.00 | 395.00 | 375.00 | 379.00 | 378.94 | 141,787 |
| Jan 3, 2025 | 390.00 | 394.00 | 380.00 | 392.00 | 391.94 | 48,654 |
| Jan 2, 2025 | 388.00 | 395.00 | 379.00 | 383.00 | 382.94 | 66,911 |
| Dec 31, 2024 | 380.00 | 388.00 | 380.00 | 388.00 | 387.94 | 48,792 |
| Dec 30, 2024 | 391.00 | 393.00 | 380.00 | 380.00 | 379.94 | 57,705 |
| Dec 27, 2024 | 399.00 | 399.00 | 381.00 | 391.00 | 390.94 | 73,246 |
| Dec 24, 2024 | 389.00 | 394.00 | 372.00 | 392.00 | 391.94 | 93,924 |
| Dec 23, 2024 | 381.00 | 384.00 | 370.00 | 382.00 | 381.94 | 66,700 |
| Dec 20, 2024 | 376.00 | 381.00 | 371.00 | 381.00 | 380.94 | 175,560 |
| Dec 19, 2024 | 378.00 | 387.40 | 350.00 | 382.00 | 381.94 | 62,104 |
| Dec 18, 2024 | 377.00 | 383.00 | 368.00 | 375.00 | 374.94 | 125,689 |
| Dec 17, 2024 | 375.00 | 377.00 | 369.00 | 375.00 | 374.94 | 72,160 |
| Dec 16, 2024 | 369.00 | 378.00 | 361.00 | 377.00 | 376.94 | 72,086 |
| Dec 13, 2024 | 369.00 | 370.55 | 365.00 | 370.00 | 369.94 | 98,635 |
| Dec 12, 2024 | 361.00 | 375.00 | 361.00 | 368.00 | 367.94 | 110,689 |
| Dec 11, 2024 | 379.00 | 379.00 | 361.00 | 370.00 | 369.94 | 144,501 |
| Dec 10, 2024 | 385.00 | 385.00 | 367.00 | 372.00 | 371.94 | 182,206 |
| Dec 9, 2024 | 378.00 | 383.00 | 371.00 | 376.00 | 375.94 | 111,615 |
| Dec 6, 2024 | 384.00 | 389.00 | 376.00 | 378.00 | 377.94 | 161,378 |
| Dec 5, 2024 | 381.00 | 390.00 | 371.00 | 385.00 | 384.94 | 272,879 |
| Dec 4, 2024 | 385.00 | 385.00 | 375.00 | 378.00 | 377.94 | 122,766 |
| Dec 3, 2024 | 382.00 | 384.00 | 373.00 | 376.00 | 375.94 | 211,177 |
| Dec 2, 2024 | 377.00 | 381.00 | 371.00 | 379.00 | 378.94 | 112,079 |
| Nov 29, 2024 | 376.00 | 384.00 | 371.00 | 378.00 | 377.94 | 206,757 |
| Nov 28, 2024 | 377.00 | 379.00 | 365.00 | 378.00 | 377.94 | 71,903 |
| Nov 27, 2024 | 370.00 | 383.00 | 365.00 | 370.00 | 369.94 | 87,665 |
| Nov 26, 2024 | 382.00 | 397.00 | 373.00 | 379.00 | 378.94 | 85,342 |
| Nov 25, 2024 | 380.00 | 390.00 | 373.00 | 388.00 | 387.94 | 248,814 |
| Nov 22, 2024 | 370.00 | 379.00 | 366.00 | 379.00 | 378.94 | 141,719 |
| Nov 21, 2024 | 371.00 | 379.00 | 362.00 | 369.00 | 368.94 | 169,203 |
| Nov 20, 2024 | 377.00 | 385.00 | 367.55 | 374.00 | 373.94 | 144,933 |
| Nov 19, 2024 | 384.00 | 387.00 | 372.00 | 377.00 | 376.94 | 59,519 |
| Nov 18, 2024 | 382.00 | 387.00 | 374.00 | 380.00 | 379.94 | 68,970 |
| Nov 15, 2024 | 371.00 | 386.00 | 371.00 | 384.00 | 383.94 | 96,239 |
| Nov 14, 2024 | 374.00 | 387.00 | 372.00 | 377.00 | 376.94 | 75,874 |
| Nov 13, 2024 | 378.00 | 386.00 | 372.00 | 377.00 | 376.94 | 89,259 |
| Nov 12, 2024 | 387.00 | 387.00 | 373.00 | 376.00 | 375.94 | 129,269 |
| Nov 11, 2024 | 383.00 | 388.00 | 376.00 | 382.00 | 381.94 | 94,667 |
| Nov 8, 2024 | 381.00 | 392.00 | 374.00 | 379.00 | 378.94 | 211,054 |
| Nov 7, 2024 | 11.5 Dividend | |||||
| Nov 7, 2024 | 386.00 | 390.00 | 381.00 | 381.00 | 380.94 | 494,072 |
| Nov 6, 2024 | 399.00 | 405.00 | 393.00 | 396.00 | 395.82 | 222,234 |
| Nov 5, 2024 | 398.00 | 398.00 | 388.00 | 396.00 | 395.82 | 209,374 |
| Nov 4, 2024 | 391.00 | 397.00 | 390.00 | 390.00 | 389.83 | 171,201 |
| Nov 1, 2024 | 397.00 | 397.00 | 384.00 | 392.00 | 391.83 | 539,217 |
| Oct 31, 2024 | 390.00 | 391.00 | 380.00 | 388.00 | 387.83 | 548,834 |
| Oct 30, 2024 | 380.00 | 388.62 | 371.00 | 387.00 | 386.83 | 711,732 |
| Oct 29, 2024 | 371.00 | 378.00 | 366.00 | 378.00 | 377.83 | 326,240 |
| Oct 28, 2024 | 368.00 | 375.00 | 366.00 | 371.00 | 370.84 | 253,275 |
| Oct 25, 2024 | 367.00 | 372.00 | 361.00 | 367.00 | 366.84 | 428,739 |
| Oct 24, 2024 | 361.00 | 374.00 | 360.00 | 365.00 | 364.84 | 450,753 |
| Oct 23, 2024 | 370.00 | 379.00 | 362.00 | 364.00 | 363.84 | 155,015 |
| Oct 22, 2024 | 367.00 | 375.14 | 361.82 | 371.00 | 370.84 | 257,741 |
| Oct 21, 2024 | 374.00 | 374.00 | 361.00 | 370.00 | 369.84 | 196,865 |
| Oct 18, 2024 | 366.00 | 370.00 | 360.00 | 370.00 | 369.84 | 180,042 |
| Oct 17, 2024 | 357.00 | 375.00 | 356.00 | 367.00 | 366.84 | 436,705 |
| Oct 16, 2024 | 358.39 | 366.00 | 355.00 | 363.00 | 362.84 | 308,225 |
| Oct 15, 2024 | 337.00 | 360.00 | 334.00 | 356.00 | 355.84 | 476,506 |
| Oct 14, 2024 | 329.00 | 342.00 | 323.00 | 334.00 | 333.85 | 259,981 |
| Oct 11, 2024 | 317.00 | 329.00 | 309.00 | 326.00 | 325.86 | 214,325 |
| Oct 10, 2024 | 315.00 | 320.00 | 310.00 | 318.00 | 317.86 | 132,288 |
| Oct 9, 2024 | 324.00 | 327.00 | 316.00 | 317.00 | 316.86 | 160,766 |
| Oct 8, 2024 | 326.00 | 332.00 | 314.00 | 322.00 | 321.86 | 258,212 |
| Oct 7, 2024 | 330.00 | 332.00 | 322.00 | 323.00 | 322.86 | 198,475 |
| Oct 4, 2024 | 329.00 | 330.00 | 319.00 | 327.00 | 326.85 | 235,397 |
| Oct 3, 2024 | 312.00 | 331.00 | 307.26 | 325.00 | 324.86 | 702,239 |
| Oct 2, 2024 | 308.00 | 314.00 | 299.84 | 300.00 | 299.87 | 183,106 |
| Oct 1, 2024 | 311.00 | 315.00 | 305.00 | 306.00 | 305.86 | 149,701 |
| Sep 30, 2024 | 300.00 | 312.00 | 300.00 | 308.00 | 307.86 | 284,399 |
| Sep 27, 2024 | 300.00 | 306.00 | 300.00 | 303.00 | 302.87 | 75,210 |
| Sep 26, 2024 | 305.00 | 307.00 | 300.00 | 305.00 | 304.86 | 59,778 |
| Sep 25, 2024 | 295.00 | 307.00 | 295.00 | 303.00 | 302.87 | 172,416 |
| Sep 24, 2024 | 302.00 | 303.00 | 298.00 | 301.00 | 300.87 | 76,138 |
| Sep 23, 2024 | 295.00 | 304.52 | 292.00 | 296.00 | 295.87 | 201,626 |
| Sep 20, 2024 | 278.00 | 295.00 | 276.00 | 290.00 | 289.87 | 129,366 |
| Sep 19, 2024 | 288.00 | 293.00 | 264.00 | 282.00 | 281.87 | 362,812 |
| Sep 18, 2024 | 291.00 | 296.00 | 288.00 | 291.00 | 290.87 | 49,105 |
| Sep 17, 2024 | 290.00 | 296.00 | 284.00 | 290.00 | 289.87 | 95,541 |
| Sep 16, 2024 | 290.00 | 290.00 | 284.52 | 289.00 | 288.87 | 171,455 |
| Sep 13, 2024 | 292.00 | 296.00 | 285.00 | 289.00 | 288.87 | 152,537 |
| Sep 12, 2024 | 282.00 | 296.00 | 282.00 | 292.00 | 291.87 | 137,224 |
| Sep 11, 2024 | 290.00 | 293.00 | 288.00 | 289.00 | 288.87 | 35,215 |
| Sep 10, 2024 | 292.00 | 299.00 | 281.00 | 288.00 | 287.87 | 210,949 |
| Sep 9, 2024 | 288.00 | 294.00 | 286.00 | 294.00 | 293.87 | 158,348 |
| Sep 6, 2024 | 287.00 | 297.00 | 287.00 | 291.00 | 290.87 | 70,567 |
| Sep 5, 2024 | 296.00 | 302.00 | 288.00 | 288.00 | 287.87 | 92,553 |
| Sep 4, 2024 | 293.00 | 299.00 | 288.00 | 293.00 | 292.87 | 197,475 |
| Sep 3, 2024 | 303.00 | 305.00 | 293.00 | 293.00 | 292.87 | 121,095 |
| Sep 2, 2024 | 296.00 | 302.85 | 293.00 | 299.00 | 298.87 | 68,246 |
| Aug 30, 2024 | 292.00 | 306.00 | 292.00 | 300.00 | 299.87 | 95,442 |
| Aug 29, 2024 | 295.00 | 296.00 | 285.00 | 296.00 | 295.87 | 53,803 |
| Aug 28, 2024 | 295.00 | 300.00 | 287.00 | 289.00 | 288.87 | 129,592 |
| Aug 27, 2024 | 295.00 | 305.00 | 293.00 | 294.00 | 293.87 | 119,269 |
| Aug 23, 2024 | 294.00 | 298.17 | 293.00 | 297.00 | 296.87 | 49,431 |
| Aug 22, 2024 | 297.00 | 300.00 | 294.00 | 295.00 | 294.87 | 62,711 |
| Aug 21, 2024 | 301.00 | 302.00 | 295.00 | 301.00 | 300.87 | 117,877 |
| Aug 20, 2024 | 295.00 | 306.00 | 294.00 | 301.00 | 300.87 | 77,148 |
| Aug 19, 2024 | 297.00 | 304.00 | 294.00 | 300.00 | 299.87 | 63,494 |
| Aug 16, 2024 | 295.00 | 307.60 | 294.00 | 294.00 | 293.87 | 144,537 |
| Aug 15, 2024 | 292.00 | 302.00 | 287.70 | 301.00 | 300.87 | 77,155 |
| Aug 14, 2024 | 293.00 | 299.00 | 288.30 | 291.00 | 290.87 | 87,401 |
| Aug 13, 2024 | 292.00 | 296.00 | 290.00 | 292.00 | 291.87 | 61,263 |
| Aug 12, 2024 | 297.00 | 305.00 | 293.00 | 296.00 | 295.87 | 79,877 |
| Aug 9, 2024 | 296.00 | 303.00 | 293.00 | 303.00 | 302.87 | 80,388 |
| Aug 8, 2024 | 300.00 | 302.00 | 295.00 | 296.00 | 295.87 | 30,993 |
| Aug 7, 2024 | 298.00 | 305.00 | 285.00 | 301.00 | 300.87 | 123,671 |
| Aug 6, 2024 | 286.00 | 298.00 | 285.00 | 295.00 | 294.87 | 97,461 |
| Aug 5, 2024 | 298.00 | 306.00 | 280.56 | 286.00 | 285.87 | 245,595 |
| Aug 2, 2024 | 315.00 | 315.00 | 298.42 | 305.00 | 304.86 | 111,645 |
| Aug 1, 2024 | 307.00 | 317.00 | 301.00 | 309.00 | 308.86 | 84,145 |
| Jul 31, 2024 | 308.00 | 320.00 | 302.54 | 307.00 | 306.86 | 95,874 |
| Jul 30, 2024 | 309.00 | 319.00 | 297.90 | 314.00 | 313.86 | 113,352 |
| Jul 29, 2024 | 309.00 | 314.00 | 299.00 | 299.00 | 298.87 | 251,318 |
| Jul 26, 2024 | 302.00 | 316.00 | 302.00 | 314.00 | 313.86 | 87,189 |
| Jul 25, 2024 | 296.00 | 307.00 | 292.00 | 307.00 | 306.86 | 148,278 |
| Jul 24, 2024 | 297.00 | 305.00 | 291.15 | 296.00 | 295.87 | 146,764 |
| Jul 23, 2024 | 304.00 | 310.00 | 299.00 | 299.00 | 298.87 | 114,400 |
| Jul 22, 2024 | 310.00 | 310.00 | 302.00 | 305.00 | 304.86 | 147,440 |
| Jul 19, 2024 | 310.00 | 310.00 | 301.00 | 304.00 | 303.86 | 123,980 |
| Jul 18, 2024 | 304.00 | 308.20 | 298.00 | 305.00 | 304.86 | 220,657 |
| Jul 17, 2024 | 302.00 | 307.00 | 299.00 | 306.00 | 305.86 | 114,970 |
| Jul 16, 2024 | 307.00 | 310.00 | 302.00 | 306.00 | 305.86 | 192,789 |
| Jul 15, 2024 | 307.00 | 310.00 | 298.68 | 303.00 | 302.87 | 254,540 |
| Jul 12, 2024 | 296.00 | 309.00 | 296.00 | 307.00 | 306.86 | 586,135 |
| Jul 11, 2024 | 281.00 | 296.00 | 276.00 | 296.00 | 295.87 | 770,445 |
| Jul 10, 2024 | 278.00 | 281.00 | 266.00 | 272.00 | 271.88 | 233,295 |
| Jul 9, 2024 | 267.00 | 275.00 | 266.00 | 271.00 | 270.88 | 274,131 |
| Jul 8, 2024 | 259.00 | 279.00 | 258.00 | 267.00 | 266.88 | 283,909 |
| Jul 5, 2024 | 254.00 | 268.00 | 253.00 | 267.00 | 266.88 | 184,647 |
| Jul 4, 2024 | 248.00 | 254.00 | 243.00 | 253.00 | 252.89 | 77,204 |
| Jul 3, 2024 | 247.00 | 255.00 | 240.00 | 248.00 | 247.89 | 134,952 |
| Jul 2, 2024 | 244.00 | 249.00 | 241.00 | 249.00 | 248.89 | 212,524 |
| Jul 1, 2024 | 240.00 | 245.00 | 238.75 | 244.00 | 243.89 | 111,548 |
| Jun 28, 2024 | 242.00 | 245.00 | 236.00 | 239.00 | 238.89 | 102,572 |
| Jun 27, 2024 | 239.00 | 247.00 | 236.27 | 240.00 | 239.89 | 203,677 |
| Jun 26, 2024 | 245.00 | 245.00 | 237.00 | 239.00 | 238.89 | 100,558 |
| Jun 25, 2024 | 244.00 | 248.00 | 242.00 | 242.00 | 241.89 | 113,250 |
| Jun 24, 2024 | 246.00 | 247.00 | 241.00 | 244.00 | 243.89 | 156,368 |
| Jun 21, 2024 | 244.00 | 248.00 | 237.00 | 243.00 | 242.89 | 217,986 |
| Jun 20, 2024 | 233.00 | 242.77 | 233.00 | 240.00 | 239.89 | 312,608 |
| Jun 19, 2024 | 233.00 | 237.00 | 233.00 | 233.00 | 232.90 | 81,551 |
| Jun 18, 2024 | 234.00 | 236.00 | 231.00 | 234.00 | 233.90 | 172,878 |
| Jun 17, 2024 | 234.00 | 236.00 | 232.00 | 233.00 | 232.90 | 183,693 |
| Jun 14, 2024 | 236.00 | 237.00 | 230.00 | 236.00 | 235.90 | 261,528 |
| Jun 13, 2024 | 234.00 | 235.00 | 231.00 | 231.00 | 230.90 | 1,088,768 |
| Jun 12, 2024 | 238.00 | 240.00 | 233.43 | 235.00 | 234.90 | 459,494 |
| Jun 11, 2024 | 256.00 | 256.00 | 233.00 | 238.00 | 237.89 | 219,887 |
| Jun 10, 2024 | 251.00 | 257.00 | 247.76 | 248.00 | 247.89 | 206,316 |
| Jun 7, 2024 | 252.00 | 260.00 | 249.00 | 252.00 | 251.89 | 58,657 |
| Jun 6, 2024 | 254.00 | 260.00 | 249.00 | 253.00 | 252.89 | 174,221 |
Related Tickers
MGNS.L Morgan Sindall Group plc
3,755.00
-0.27%
COST.L Costain Group PLC
124.40
+2.47%
VANL.L Van Elle Holdings plc
38.00
+4.11%
HILS.L Hill & Smith PLC
1,800.00
-0.44%
KLR.L Keller Group plc
1,508.00
-1.18%
SFR.L Severfield plc
35.10
-1.40%
KIE.L Kier Group plc
169.00
-0.71%
KINO.L Kinovo plc
85.60
0.00%
RNWH.L Renew Holdings plc
825.00
+1.23%
1871.T PS Construction Co., Ltd.
1,791.00
+2.05%