Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 244.50 | 255.35 | 244.50 | 251.00 | 227.30 | 170,287 |
| 2024-03-08 | 260.00 | 260.00 | 241.50 | 247.50 | 224.13 | 629,982 |
| 2024-03-07 | 245.00 | 257.50 | 243.96 | 257.50 | 233.19 | 91,174 |
| 2024-03-06 | 243.00 | 250.00 | 235.00 | 242.00 | 219.15 | 1,297,855 |
| 2024-03-05 | 240.00 | 245.50 | 240.00 | 241.00 | 218.25 | 160,399 |
| 2024-03-04 | 245.50 | 248.00 | 238.50 | 241.00 | 218.25 | 251,984 |
| 2024-03-01 | 241.00 | 249.50 | 240.00 | 247.00 | 223.68 | 41,560 |
| 2024-02-29 | 242.50 | 245.50 | 238.50 | 240.00 | 217.34 | 99,281 |
| 2024-02-28 | 244.00 | 248.00 | 237.00 | 240.00 | 217.34 | 80,101 |
| 2024-02-27 | 244.00 | 250.00 | 244.00 | 244.00 | 220.96 | 337,171 |
| 2024-02-26 | 226.00 | 249.88 | 226.00 | 248.50 | 225.04 | 106,647 |
| 2024-02-23 | 238.00 | 240.00 | 230.00 | 238.00 | 215.53 | 333,116 |
| 2024-02-22 | 241.00 | 242.50 | 236.50 | 240.00 | 217.34 | 121,684 |
| 2024-02-21 | 238.00 | 242.00 | 238.00 | 238.00 | 215.53 | 77,211 |
| 2024-02-20 | 244.50 | 250.00 | 237.74 | 238.00 | 215.53 | 48,575 |
| 2024-02-19 | 243.00 | 248.98 | 239.50 | 246.00 | 222.77 | 110,557 |
| 2024-02-16 | 249.00 | 250.50 | 240.50 | 244.00 | 220.96 | 82,278 |
| 2024-02-15 | 249.00 | 254.00 | 244.50 | 244.50 | 221.42 | 127,274 |
| 2024-02-14 | 252.00 | 259.50 | 250.00 | 251.00 | 227.30 | 63,165 |
| 2024-02-13 | 254.50 | 260.18 | 251.00 | 251.50 | 227.76 | 632,262 |
| 2024-02-12 | 241.00 | 254.00 | 239.50 | 253.50 | 229.57 | 440,541 |
| 2024-02-09 | 240.00 | 241.18 | 237.60 | 238.00 | 215.53 | 188,286 |
| 2024-02-08 | 240.00 | 241.00 | 233.20 | 240.00 | 217.34 | 217,561 |
| 2024-02-07 | 241.50 | 247.50 | 234.71 | 239.00 | 216.44 | 249,730 |
| 2024-02-06 | 248.50 | 248.50 | 237.50 | 241.50 | 218.70 | 178,832 |
| 2024-02-05 | 240.50 | 245.00 | 237.00 | 237.50 | 215.08 | 114,972 |
| 2024-02-02 | 242.00 | 247.00 | 237.50 | 241.00 | 218.25 | 54,470 |
| 2024-02-01 | 249.00 | 251.50 | 238.00 | 243.00 | 220.06 | 65,009 |
| 2024-01-31 | 252.00 | 252.00 | 238.50 | 247.50 | 224.13 | 83,937 |
| 2024-01-30 | 252.00 | 252.00 | 241.42 | 249.00 | 225.49 | 36,617 |
| 2024-01-29 | 251.00 | 259.50 | 246.98 | 248.50 | 225.04 | 73,408 |
| 2024-01-26 | 256.00 | 258.00 | 252.51 | 254.00 | 230.02 | 95,923 |
| 2024-01-25 | 255.00 | 258.50 | 253.63 | 254.50 | 230.47 | 72,054 |
| 2024-01-24 | 256.00 | 257.54 | 251.00 | 255.00 | 230.92 | 193,030 |
| 2024-01-23 | 257.00 | 260.00 | 253.90 | 254.50 | 230.47 | 401,559 |
| 2024-01-22 | 250.50 | 255.50 | 249.00 | 253.00 | 229.11 | 213,572 |
| 2024-01-19 | 254.00 | 254.00 | 248.50 | 248.50 | 225.04 | 163,167 |
| 2024-01-18 | 248.00 | 254.50 | 242.98 | 251.00 | 227.30 | 334,017 |
| 2024-01-17 | 248.00 | 255.25 | 245.00 | 247.50 | 224.13 | 896,051 |
| 2024-01-16 | 241.50 | 243.00 | 238.94 | 241.00 | 218.25 | 114,192 |
| 2024-01-15 | 244.10 | 245.00 | 241.50 | 242.00 | 219.15 | 96,158 |
| 2024-01-12 | 234.50 | 245.00 | 233.50 | 242.50 | 219.60 | 229,915 |
| 2024-01-11 | 235.50 | 236.50 | 232.00 | 236.50 | 214.17 | 112,159 |
| 2024-01-10 | 238.00 | 243.00 | 230.00 | 235.00 | 212.81 | 337,118 |
| 2024-01-09 | 236.00 | 237.50 | 236.00 | 237.50 | 215.08 | 145,812 |
| 2024-01-08 | 234.00 | 234.00 | 224.85 | 231.50 | 209.64 | 64,224 |
| 2024-01-05 | 225.00 | 233.50 | 219.50 | 225.00 | 203.76 | 30,069 |
| 2024-01-04 | 225.00 | 227.00 | 222.00 | 227.00 | 205.57 | 1,070,226 |
| 2024-01-03 | 221.50 | 229.38 | 221.41 | 225.50 | 204.21 | 57,689 |
| 2024-01-02 | 224.00 | 233.00 | 221.00 | 226.00 | 204.66 | 85,126 |
| 2023-12-29 | 229.00 | 229.00 | 221.50 | 225.00 | 203.76 | 34,865 |
| 2023-12-28 | 225.00 | 229.50 | 221.50 | 229.50 | 207.83 | 4,991 |
| 2023-12-27 | 222.50 | 227.50 | 222.50 | 225.00 | 203.76 | 53,589 |
| 2023-12-22 | 227.00 | 233.50 | 223.90 | 227.00 | 205.57 | 111,430 |
| 2023-12-21 | 221.50 | 233.50 | 221.50 | 225.00 | 203.76 | 54,306 |
| 2023-12-20 | 227.00 | 230.50 | 222.50 | 227.00 | 205.57 | 374,661 |
| 2023-12-19 | 231.50 | 231.50 | 220.50 | 225.50 | 204.21 | 114,007 |
| 2023-12-18 | 223.50 | 233.50 | 223.50 | 231.50 | 209.64 | 22,396 |
| 2023-12-15 | 234.00 | 234.00 | 229.00 | 232.50 | 210.55 | 83,064 |
| 2023-12-14 | 234.00 | 234.00 | 227.00 | 229.00 | 207.38 | 156,468 |
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.