Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 296.00 | 302.85 | 293.00 | 299.00 | 274.97 | 68,246 |
| 2024-08-30 | 292.00 | 306.00 | 292.00 | 300.00 | 275.89 | 95,442 |
| 2024-08-29 | 295.00 | 296.00 | 285.00 | 296.00 | 272.21 | 53,803 |
| 2024-08-28 | 295.00 | 300.00 | 287.00 | 289.00 | 265.77 | 129,592 |
| 2024-08-27 | 295.00 | 305.00 | 293.00 | 294.00 | 270.37 | 119,269 |
| 2024-08-23 | 294.00 | 298.17 | 293.00 | 297.00 | 273.13 | 49,431 |
| 2024-08-22 | 297.00 | 300.00 | 294.00 | 295.00 | 271.29 | 62,711 |
| 2024-08-21 | 301.00 | 302.00 | 295.00 | 301.00 | 276.81 | 117,877 |
| 2024-08-20 | 295.00 | 306.00 | 294.00 | 301.00 | 276.81 | 77,148 |
| 2024-08-19 | 297.00 | 304.00 | 294.00 | 300.00 | 275.89 | 63,494 |
| 2024-08-16 | 295.00 | 307.60 | 294.00 | 294.00 | 270.37 | 144,537 |
| 2024-08-15 | 292.00 | 302.00 | 287.70 | 301.00 | 276.81 | 77,155 |
| 2024-08-14 | 293.00 | 299.00 | 288.30 | 291.00 | 267.61 | 87,401 |
| 2024-08-13 | 292.00 | 296.00 | 290.00 | 292.00 | 268.53 | 61,263 |
| 2024-08-12 | 297.00 | 305.00 | 293.00 | 296.00 | 272.21 | 79,877 |
| 2024-08-09 | 296.00 | 303.00 | 293.00 | 303.00 | 278.65 | 80,388 |
| 2024-08-08 | 300.00 | 302.00 | 295.00 | 296.00 | 272.21 | 30,993 |
| 2024-08-07 | 298.00 | 305.00 | 285.00 | 301.00 | 276.81 | 123,671 |
| 2024-08-06 | 286.00 | 298.00 | 285.00 | 295.00 | 271.29 | 97,461 |
| 2024-08-05 | 298.00 | 306.00 | 280.56 | 286.00 | 263.01 | 245,595 |
| 2024-08-02 | 315.00 | 315.00 | 298.42 | 305.00 | 280.49 | 111,645 |
| 2024-08-01 | 307.00 | 317.00 | 301.00 | 309.00 | 284.16 | 84,145 |
| 2024-07-31 | 308.00 | 320.00 | 302.54 | 307.00 | 282.33 | 95,874 |
| 2024-07-30 | 309.00 | 319.00 | 297.90 | 314.00 | 288.76 | 113,352 |
| 2024-07-29 | 309.00 | 314.00 | 299.00 | 299.00 | 274.97 | 251,318 |
| 2024-07-26 | 302.00 | 316.00 | 302.00 | 314.00 | 288.76 | 87,189 |
| 2024-07-25 | 296.00 | 307.00 | 292.00 | 307.00 | 282.33 | 148,278 |
| 2024-07-24 | 297.00 | 305.00 | 291.15 | 296.00 | 272.21 | 146,764 |
| 2024-07-23 | 304.00 | 310.00 | 299.00 | 299.00 | 274.97 | 114,400 |
| 2024-07-22 | 310.00 | 310.00 | 302.00 | 305.00 | 280.49 | 147,440 |
| 2024-07-19 | 310.00 | 310.00 | 301.00 | 304.00 | 279.57 | 123,980 |
| 2024-07-18 | 304.00 | 308.20 | 298.00 | 305.00 | 280.49 | 220,657 |
| 2024-07-17 | 302.00 | 307.00 | 299.00 | 306.00 | 281.41 | 114,970 |
| 2024-07-16 | 307.00 | 310.00 | 302.00 | 306.00 | 281.41 | 192,789 |
| 2024-07-15 | 307.00 | 310.00 | 298.68 | 303.00 | 278.65 | 254,540 |
| 2024-07-12 | 296.00 | 309.00 | 296.00 | 307.00 | 282.33 | 586,135 |
| 2024-07-11 | 281.00 | 296.00 | 276.00 | 296.00 | 272.21 | 770,445 |
| 2024-07-10 | 278.00 | 281.00 | 266.00 | 272.00 | 250.14 | 233,295 |
| 2024-07-09 | 267.00 | 275.00 | 266.00 | 271.00 | 249.22 | 274,131 |
| 2024-07-08 | 259.00 | 279.00 | 258.00 | 267.00 | 245.54 | 283,909 |
| 2024-07-05 | 254.00 | 268.00 | 253.00 | 267.00 | 245.54 | 184,647 |
| 2024-07-04 | 248.00 | 254.00 | 243.00 | 253.00 | 232.67 | 77,204 |
| 2024-07-03 | 247.00 | 255.00 | 240.00 | 248.00 | 228.07 | 134,952 |
| 2024-07-02 | 244.00 | 249.00 | 241.00 | 249.00 | 228.99 | 212,524 |
| 2024-07-01 | 240.00 | 245.00 | 238.75 | 244.00 | 224.39 | 111,548 |
| 2024-06-28 | 242.00 | 245.00 | 236.00 | 239.00 | 219.79 | 102,572 |
| 2024-06-27 | 239.00 | 247.00 | 236.27 | 240.00 | 220.71 | 203,677 |
| 2024-06-26 | 245.00 | 245.00 | 237.00 | 239.00 | 219.79 | 100,558 |
| 2024-06-25 | 244.00 | 248.00 | 242.00 | 242.00 | 222.55 | 113,250 |
| 2024-06-24 | 246.00 | 247.00 | 241.00 | 244.00 | 224.39 | 156,368 |
| 2024-06-21 | 244.00 | 248.00 | 237.00 | 243.00 | 223.47 | 217,986 |
| 2024-06-20 | 233.00 | 242.77 | 233.00 | 240.00 | 220.71 | 312,608 |
| 2024-06-19 | 233.00 | 237.00 | 233.00 | 233.00 | 214.27 | 81,551 |
| 2024-06-18 | 234.00 | 236.00 | 231.00 | 234.00 | 215.19 | 172,878 |
| 2024-06-17 | 234.00 | 236.00 | 232.00 | 233.00 | 214.27 | 183,693 |
| 2024-06-14 | 236.00 | 237.00 | 230.00 | 236.00 | 217.03 | 261,528 |
| 2024-06-13 | 234.00 | 235.00 | 231.00 | 231.00 | 212.43 | 1,088,768 |
| 2024-06-12 | 238.00 | 240.00 | 233.43 | 235.00 | 216.11 | 459,494 |
| 2024-06-11 | 256.00 | 256.00 | 233.00 | 238.00 | 218.87 | 219,887 |
| 2024-06-10 | 251.00 | 257.00 | 247.76 | 248.00 | 228.07 | 206,316 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0650 GBP |
| 2025-11-06 | 0.1350 GBP |
| 2025-03-13 | 0.0550 GBP |
| 2024-11-07 | 0.1150 GBP |
| 2024-03-14 | 0.0400 GBP |
| 2023-11-09 | 0.0750 GBP |
| 2023-10-05 | 0.1200 GBP |
| 2023-03-16 | 0.0300 GBP |
| 2022-11-10 | 0.0580 GBP |
| 2022-03-10 | 0.0220 GBP |
| 2021-11-11 | 0.0350 GBP |
| 2021-03-11 | 0.0120 GBP |
| 2020-03-19 | 0.7454 GBP |
| 2019-11-07 | 0.3500 GBP |
| 2019-03-14 | 0.2300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.