Galliford Try Holdings plc (GFRD.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 242.00 | 245.00 | 236.00 | 239.00 | 239.00 | 102,572 |
| 27 jun 2024 | 239.00 | 247.00 | 236.27 | 240.00 | 240.00 | 203,677 |
| 26 jun 2024 | 245.00 | 245.00 | 237.00 | 239.00 | 239.00 | 100,558 |
| 25 jun 2024 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 113,250 |
| 24 jun 2024 | 246.00 | 247.00 | 241.00 | 244.00 | 244.00 | 156,368 |
| 21 jun 2024 | 244.00 | 248.00 | 237.00 | 243.00 | 243.00 | 217,986 |
| 20 jun 2024 | 233.00 | 242.77 | 233.00 | 240.00 | 240.00 | 312,608 |
| 19 jun 2024 | 233.00 | 237.00 | 233.00 | 233.00 | 233.00 | 81,551 |
| 18 jun 2024 | 234.00 | 236.00 | 231.00 | 234.00 | 234.00 | 172,878 |
| 17 jun 2024 | 234.00 | 236.00 | 232.00 | 233.00 | 233.00 | 183,693 |
| 14 jun 2024 | 236.00 | 237.00 | 230.00 | 236.00 | 236.00 | 261,528 |
| 13 jun 2024 | 234.00 | 235.00 | 231.00 | 231.00 | 231.00 | 1,088,768 |
| 12 jun 2024 | 238.00 | 240.00 | 233.43 | 235.00 | 235.00 | 459,494 |
| 11 jun 2024 | 256.00 | 256.00 | 233.00 | 238.00 | 238.00 | 219,887 |
| 10 jun 2024 | 251.00 | 257.00 | 247.76 | 248.00 | 248.00 | 206,316 |
| 07 jun 2024 | 252.00 | 260.00 | 249.00 | 252.00 | 252.00 | 58,657 |
| 06 jun 2024 | 254.00 | 260.00 | 249.00 | 253.00 | 253.00 | 174,221 |
| 05 jun 2024 | 261.00 | 261.00 | 249.00 | 250.00 | 250.00 | 110,237 |
| 04 jun 2024 | 261.00 | 267.00 | 257.50 | 258.00 | 258.00 | 90,645 |
| 03 jun 2024 | 272.00 | 274.00 | 262.00 | 263.00 | 263.00 | 140,327 |
| 31 may 2024 | 265.00 | 271.00 | 262.28 | 267.00 | 267.00 | 185,324 |
| 30 may 2024 | 250.00 | 262.00 | 250.00 | 259.00 | 259.00 | 252,834 |
| 29 may 2024 | 265.00 | 270.00 | 250.60 | 256.00 | 256.00 | 361,643 |
| 28 may 2024 | 271.00 | 275.00 | 265.00 | 265.00 | 265.00 | 156,550 |
| 24 may 2024 | 274.00 | 278.00 | 269.00 | 273.00 | 273.00 | 193,099 |
| 23 may 2024 | 272.00 | 279.00 | 264.00 | 275.00 | 275.00 | 143,504 |
| 22 may 2024 | 272.00 | 275.00 | 268.00 | 272.00 | 272.00 | 118,579 |
| 21 may 2024 | 269.00 | 272.00 | 264.00 | 272.00 | 272.00 | 532,725 |
| 20 may 2024 | 264.00 | 270.00 | 264.00 | 265.00 | 265.00 | 167,492 |
| 17 may 2024 | 269.00 | 270.00 | 261.36 | 268.00 | 268.00 | 106,665 |
| 16 may 2024 | 258.00 | 267.00 | 256.00 | 265.00 | 265.00 | 158,664 |
| 15 may 2024 | 257.00 | 266.00 | 257.00 | 262.00 | 262.00 | 239,674 |
| 14 may 2024 | 259.00 | 267.00 | 254.00 | 261.00 | 261.00 | 1,052,310 |
| 13 may 2024 | 253.00 | 265.00 | 253.00 | 262.00 | 262.00 | 194,896 |
| 10 may 2024 | 257.00 | 262.00 | 257.00 | 259.00 | 259.00 | 140,368 |
| 09 may 2024 | 261.00 | 261.00 | 255.00 | 261.00 | 261.00 | 211,969 |
| 08 may 2024 | 252.00 | 259.00 | 252.00 | 255.00 | 255.00 | 119,793 |
| 07 may 2024 | 255.00 | 258.00 | 252.00 | 255.00 | 255.00 | 209,882 |
| 03 may 2024 | 252.00 | 259.00 | 252.00 | 254.00 | 254.00 | 190,299 |
| 02 may 2024 | 240.00 | 259.00 | 240.00 | 254.00 | 254.00 | 297,944 |
| 01 may 2024 | 241.00 | 245.00 | 238.00 | 242.00 | 242.00 | 143,416 |
| 30 abr 2024 | 242.00 | 241.00 | 241.00 | 241.00 | 241.00 | 91,585 |
| 29 abr 2024 | 247.00 | 251.00 | 243.64 | 245.00 | 245.00 | 116,410 |
| 26 abr 2024 | 243.00 | 247.95 | 242.00 | 247.00 | 247.00 | 452,791 |
| 25 abr 2024 | 243.00 | 248.00 | 239.00 | 242.00 | 242.00 | 637,705 |
| 24 abr 2024 | 245.00 | 249.00 | 244.00 | 244.00 | 244.00 | 94,046 |
| 23 abr 2024 | 240.00 | 248.00 | 239.06 | 248.00 | 248.00 | 120,160 |
| 22 abr 2024 | 239.00 | 245.00 | 239.00 | 239.00 | 239.00 | 129,479 |
| 19 abr 2024 | 238.00 | 244.00 | 235.34 | 244.00 | 244.00 | 68,499 |
| 18 abr 2024 | 241.00 | 243.00 | 239.00 | 239.00 | 239.00 | 58,158 |
| 17 abr 2024 | 238.00 | 243.00 | 235.92 | 241.00 | 241.00 | 90,006 |
| 16 abr 2024 | 238.00 | 242.00 | 233.32 | 240.00 | 240.00 | 136,449 |
| 15 abr 2024 | 243.00 | 247.00 | 240.00 | 240.00 | 240.00 | 166,406 |
| 12 abr 2024 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 88,580 |
| 11 abr 2024 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 46,924 |
| 10 abr 2024 | 246.00 | 249.00 | 240.00 | 244.00 | 244.00 | 126,120 |
| 09 abr 2024 | 242.00 | 249.68 | 237.00 | 246.00 | 246.00 | 746,141 |
| 08 abr 2024 | 233.00 | 240.38 | 232.80 | 240.00 | 240.00 | 214,314 |
| 05 abr 2024 | 236.00 | 241.00 | 231.60 | 234.00 | 234.00 | 129,138 |
| 04 abr 2024 | 242.00 | 236.00 | 232.78 | 234.00 | 234.00 | 194,472 |
| 03 abr 2024 | 240.00 | 240.00 | 232.05 | 239.00 | 239.00 | 1,170,638 |
| 02 abr 2024 | 238.00 | 243.00 | 235.00 | 240.00 | 240.00 | 256,306 |
| 28 mar 2024 | 248.00 | 248.50 | 238.89 | 240.00 | 240.00 | 146,625 |
| 27 mar 2024 | 251.00 | 254.50 | 240.50 | 244.00 | 244.00 | 340,311 |
| 26 mar 2024 | 260.00 | 269.50 | 250.00 | 252.00 | 252.00 | 141,261 |
| 25 mar 2024 | 270.50 | 270.50 | 259.00 | 261.00 | 261.00 | 121,761 |
| 22 mar 2024 | 267.00 | 273.50 | 265.50 | 268.00 | 268.00 | 92,368 |
| 21 mar 2024 | 272.50 | 275.00 | 270.00 | 273.00 | 273.00 | 136,857 |
| 20 mar 2024 | 271.50 | 273.52 | 268.00 | 271.00 | 271.00 | 99,704 |
| 19 mar 2024 | 269.00 | 270.00 | 265.00 | 270.00 | 270.00 | 155,226 |
| 18 mar 2024 | 267.00 | 270.00 | 265.15 | 265.50 | 265.50 | 94,137 |
| 15 mar 2024 | 264.50 | 270.50 | 260.00 | 270.50 | 270.50 | 265,956 |
| 14 mar 2024 | 262.00 | 262.50 | 256.50 | 261.50 | 261.50 | 99,870 |
| 14 mar 2024 | 4 Dividendo | |||||
| 13 mar 2024 | 258.00 | 265.00 | 256.50 | 262.00 | 258.00 | 451,339 |
| 12 mar 2024 | 254.00 | 259.00 | 248.50 | 256.00 | 252.09 | 386,404 |
| 11 mar 2024 | 244.50 | 255.35 | 244.50 | 251.00 | 247.17 | 170,287 |
| 08 mar 2024 | 260.00 | 260.00 | 241.50 | 247.50 | 243.72 | 629,982 |
| 07 mar 2024 | 245.00 | 257.50 | 243.96 | 257.50 | 253.57 | 91,174 |
| 06 mar 2024 | 243.00 | 250.00 | 235.00 | 242.00 | 238.31 | 1,297,855 |
| 05 mar 2024 | 240.00 | 245.50 | 240.00 | 241.00 | 237.32 | 160,399 |
| 04 mar 2024 | 245.50 | 248.00 | 238.50 | 241.00 | 237.32 | 251,984 |
| 01 mar 2024 | 241.00 | 249.50 | 240.00 | 247.00 | 243.23 | 41,560 |
| 29 feb 2024 | 242.50 | 245.49 | 238.50 | 240.00 | 236.34 | 99,281 |
| 28 feb 2024 | 244.00 | 248.00 | 237.00 | 240.00 | 236.34 | 80,101 |
| 27 feb 2024 | 244.00 | 250.00 | 244.00 | 244.00 | 240.27 | 337,171 |
| 26 feb 2024 | 226.00 | 249.88 | 226.00 | 248.50 | 244.71 | 106,647 |
| 23 feb 2024 | 238.00 | 240.00 | 230.00 | 238.00 | 234.37 | 333,116 |
| 22 feb 2024 | 241.00 | 242.50 | 236.50 | 240.00 | 236.34 | 121,684 |
| 21 feb 2024 | 238.00 | 242.00 | 238.00 | 238.00 | 234.37 | 77,211 |
| 20 feb 2024 | 244.50 | 250.00 | 237.74 | 238.00 | 234.37 | 48,575 |
| 19 feb 2024 | 243.00 | 248.98 | 239.50 | 246.00 | 242.24 | 110,557 |
| 16 feb 2024 | 249.00 | 250.50 | 240.50 | 244.00 | 240.27 | 82,278 |
| 15 feb 2024 | 249.00 | 254.00 | 244.50 | 244.50 | 240.77 | 127,274 |
| 14 feb 2024 | 252.00 | 259.50 | 250.00 | 251.00 | 247.17 | 63,165 |
| 13 feb 2024 | 254.50 | 260.18 | 251.00 | 251.50 | 247.66 | 632,262 |
| 12 feb 2024 | 241.00 | 254.00 | 239.50 | 253.50 | 249.63 | 440,541 |
| 09 feb 2024 | 240.00 | 241.18 | 237.60 | 238.00 | 234.37 | 188,286 |
| 08 feb 2024 | 240.00 | 241.00 | 233.20 | 240.00 | 236.34 | 217,561 |
| 07 feb 2024 | 241.50 | 247.50 | 234.71 | 239.00 | 235.35 | 249,730 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.