Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 252.00 | 260.00 | 249.00 | 252.00 | 231.75 | 58,657 |
| 2024-06-06 | 254.00 | 260.00 | 249.00 | 253.00 | 232.67 | 174,221 |
| 2024-06-05 | 261.00 | 261.00 | 249.00 | 250.00 | 229.91 | 110,237 |
| 2024-06-04 | 261.00 | 267.00 | 257.50 | 258.00 | 237.26 | 90,645 |
| 2024-06-03 | 272.00 | 274.00 | 262.00 | 263.00 | 241.86 | 140,327 |
| 2024-05-31 | 265.00 | 271.00 | 262.28 | 267.00 | 245.54 | 185,324 |
| 2024-05-30 | 250.00 | 262.00 | 250.00 | 259.00 | 238.18 | 252,834 |
| 2024-05-29 | 265.00 | 270.00 | 250.60 | 256.00 | 235.42 | 361,643 |
| 2024-05-28 | 271.00 | 275.00 | 265.00 | 265.00 | 243.70 | 156,550 |
| 2024-05-24 | 274.00 | 278.00 | 269.00 | 273.00 | 251.06 | 193,099 |
| 2024-05-23 | 272.00 | 279.00 | 264.00 | 275.00 | 252.90 | 143,504 |
| 2024-05-22 | 272.00 | 275.00 | 268.00 | 272.00 | 250.14 | 118,579 |
| 2024-05-21 | 269.00 | 272.00 | 264.00 | 272.00 | 250.14 | 532,725 |
| 2024-05-20 | 264.00 | 270.00 | 264.00 | 265.00 | 243.70 | 167,492 |
| 2024-05-17 | 269.00 | 270.00 | 261.36 | 268.00 | 246.46 | 106,665 |
| 2024-05-16 | 258.00 | 267.00 | 256.00 | 265.00 | 243.70 | 158,664 |
| 2024-05-15 | 257.00 | 266.00 | 257.00 | 262.00 | 240.94 | 239,674 |
| 2024-05-14 | 259.00 | 267.00 | 254.00 | 261.00 | 240.02 | 1,052,310 |
| 2024-05-13 | 253.00 | 265.00 | 253.00 | 262.00 | 240.94 | 194,896 |
| 2024-05-10 | 257.00 | 262.00 | 257.00 | 259.00 | 238.18 | 140,368 |
| 2024-05-09 | 261.00 | 261.00 | 255.00 | 261.00 | 240.02 | 211,969 |
| 2024-05-08 | 252.00 | 259.00 | 252.00 | 255.00 | 234.50 | 119,793 |
| 2024-05-07 | 255.00 | 258.00 | 252.00 | 255.00 | 234.50 | 209,882 |
| 2024-05-03 | 252.00 | 259.00 | 252.00 | 254.00 | 233.59 | 190,299 |
| 2024-05-02 | 240.00 | 259.00 | 240.00 | 254.00 | 233.59 | 297,944 |
| 2024-05-01 | 241.00 | 245.00 | 238.00 | 242.00 | 222.55 | 143,416 |
| 2024-04-30 | 241.00 | 241.00 | 241.00 | 241.00 | 221.63 | 91,585 |
| 2024-04-29 | 247.00 | 251.00 | 243.64 | 245.00 | 225.31 | 116,410 |
| 2024-04-26 | 243.00 | 247.95 | 242.00 | 247.00 | 227.15 | 452,791 |
| 2024-04-25 | 243.00 | 248.00 | 239.00 | 242.00 | 222.55 | 637,705 |
| 2024-04-24 | 245.00 | 249.00 | 244.00 | 244.00 | 224.39 | 94,046 |
| 2024-04-23 | 240.00 | 248.00 | 239.06 | 248.00 | 228.07 | 120,160 |
| 2024-04-22 | 239.00 | 245.00 | 239.00 | 239.00 | 219.79 | 129,479 |
| 2024-04-19 | 238.00 | 244.00 | 235.34 | 244.00 | 224.39 | 68,499 |
| 2024-04-18 | 241.00 | 243.00 | 239.00 | 239.00 | 219.79 | 58,158 |
| 2024-04-17 | 238.00 | 243.00 | 235.92 | 241.00 | 221.63 | 90,006 |
| 2024-04-16 | 238.00 | 242.00 | 233.32 | 240.00 | 220.71 | 136,449 |
| 2024-04-15 | 243.00 | 247.00 | 240.00 | 240.00 | 220.71 | 166,406 |
| 2024-04-12 | 240.00 | 246.00 | 240.00 | 244.00 | 224.39 | 88,580 |
| 2024-04-11 | 248.00 | 248.00 | 240.00 | 240.00 | 220.71 | 46,924 |
| 2024-04-10 | 246.00 | 249.00 | 240.00 | 244.00 | 224.39 | 126,120 |
| 2024-04-09 | 242.00 | 249.68 | 237.00 | 246.00 | 226.23 | 746,141 |
| 2024-04-08 | 233.00 | 240.38 | 232.80 | 240.00 | 220.71 | 214,314 |
| 2024-04-05 | 236.00 | 241.00 | 231.60 | 234.00 | 215.19 | 129,138 |
| 2024-04-04 | 236.00 | 236.00 | 232.78 | 234.00 | 215.19 | 194,472 |
| 2024-04-03 | 240.00 | 240.00 | 232.05 | 239.00 | 219.79 | 1,170,638 |
| 2024-04-02 | 238.00 | 243.00 | 235.00 | 240.00 | 220.71 | 256,306 |
| 2024-03-28 | 248.00 | 248.50 | 238.89 | 240.00 | 220.71 | 146,625 |
| 2024-03-27 | 251.00 | 254.50 | 240.50 | 244.00 | 224.39 | 340,311 |
| 2024-03-26 | 260.00 | 269.50 | 250.00 | 252.00 | 231.75 | 141,261 |
| 2024-03-25 | 270.50 | 270.50 | 259.00 | 261.00 | 240.02 | 121,761 |
| 2024-03-22 | 267.00 | 273.50 | 265.50 | 268.00 | 246.46 | 92,368 |
| 2024-03-21 | 272.50 | 275.00 | 270.00 | 273.00 | 251.06 | 136,857 |
| 2024-03-20 | 271.50 | 273.52 | 268.00 | 271.00 | 249.22 | 99,704 |
| 2024-03-19 | 269.00 | 270.00 | 265.00 | 270.00 | 248.30 | 155,226 |
| 2024-03-18 | 267.00 | 270.00 | 265.15 | 265.50 | 244.16 | 94,137 |
| 2024-03-15 | 264.50 | 270.50 | 260.00 | 270.50 | 248.76 | 265,956 |
| 2024-03-14 | 262.00 | 262.50 | 256.50 | 261.50 | 240.48 | 99,870 |
| 2024-03-13 | 258.00 | 265.00 | 256.50 | 262.00 | 237.26 | 451,339 |
| 2024-03-12 | 254.00 | 259.00 | 248.50 | 256.00 | 231.83 | 386,404 |
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.