Galliford Try PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	234.00	234.00	227.41	232.00	210.10	45,696
2023-12-12	225.00	237.50	225.00	227.00	205.57	141,757
2023-12-11	231.00	231.00	217.50	223.50	202.40	178,398
2023-12-08	226.00	231.00	219.00	230.00	208.28	60,939
2023-12-07	231.00	231.00	224.00	225.50	204.21	129,165
2023-12-06	222.00	229.00	221.50	228.00	206.47	182,996
2023-12-05	223.50	223.50	216.50	221.50	200.59	20,920
2023-12-04	223.50	224.50	212.36	220.00	199.23	97,458
2023-12-01	232.00	235.00	223.50	223.50	202.40	96,746
2023-11-30	226.00	230.44	217.25	218.50	197.87	132,476
2023-11-29	228.00	234.50	225.00	226.50	205.12	84,463
2023-11-28	227.00	232.50	224.40	229.00	207.38	87,656
2023-11-27	224.00	232.00	221.83	228.50	206.93	102,314
2023-11-24	228.00	228.00	222.50	225.50	204.21	104,051
2023-11-23	224.50	231.50	220.50	228.50	206.93	111,138
2023-11-22	231.50	242.00	222.00	222.00	201.04	138,735
2023-11-21	230.00	233.00	228.00	229.00	207.38	48,990
2023-11-20	234.50	242.50	229.00	230.50	208.74	105,538
2023-11-17	236.00	239.25	228.00	228.50	206.93	81,606
2023-11-16	242.50	242.50	229.01	233.50	211.45	76,479
2023-11-15	238.00	243.00	229.50	231.00	209.19	527,220
2023-11-14	231.00	235.00	229.00	233.00	211.00	164,224
2023-11-13	231.00	235.00	228.00	232.00	210.10	328,833
2023-11-10	226.00	232.00	224.80	227.00	205.57	161,006
2023-11-09	232.50	245.50	221.00	228.00	206.47	114,726
2023-11-08	235.00	245.50	232.00	237.50	208.28	209,884
2023-11-07	240.50	244.15	235.00	237.00	207.85	356,544
2023-11-06	231.50	237.00	223.50	236.00	206.97	293,886
2023-11-03	230.50	232.00	225.50	230.00	201.71	226,062
2023-11-02	229.50	249.00	221.50	228.50	200.39	174,032
2023-11-01	217.00	232.00	216.56	232.00	203.46	781,433
2023-10-31	217.00	220.00	213.50	216.50	189.87	439,895
2023-10-30	217.50	220.50	216.91	217.50	190.75	180,609
2023-10-27	214.50	221.00	210.93	216.00	189.43	163,479
2023-10-26	209.00	217.50	209.00	215.00	188.55	61,010
2023-10-25	217.00	217.38	212.00	212.00	185.92	68,696
2023-10-24	218.00	220.00	215.50	217.00	190.31	71,592
2023-10-23	214.00	221.00	204.50	218.50	191.62	135,821
2023-10-20	216.00	221.50	214.69	215.50	188.99	54,644
2023-10-19	228.50	228.50	215.50	222.50	195.13	37,032
2023-10-18	208.50	225.00	208.50	220.50	193.38	84,855
2023-10-17	217.00	220.00	211.48	219.50	192.50	211,077
2023-10-16	219.00	223.00	217.50	218.00	191.18	116,859
2023-10-13	219.00	222.00	212.35	219.00	192.06	98,909
2023-10-12	219.00	233.00	210.33	216.00	189.43	200,617
2023-10-11	223.00	233.00	219.00	219.00	192.06	57,086
2023-10-10	221.50	233.00	218.50	226.00	198.20	61,330
2023-10-09	239.00	239.00	223.05	223.50	196.01	173,449
2023-10-06	238.00	241.89	230.50	231.00	202.58	128,118
2023-10-05	237.95	237.95	235.00	235.00	206.09	344,346
2023-10-04	244.00	249.00	243.50	245.00	204.34	256,495
2023-10-03	241.50	248.00	234.86	244.50	203.92	273,008
2023-10-02	240.00	247.00	239.00	245.00	204.34	168,956
2023-09-29	239.50	246.00	230.50	243.50	203.09	235,265
2023-09-28	233.00	239.00	232.50	236.00	196.83	146,213
2023-09-27	233.50	239.00	219.60	230.50	192.25	166,303
2023-09-26	235.50	240.50	232.83	238.00	198.50	175,060
2023-09-25	236.00	238.00	232.00	236.00	196.83	179,034
2023-09-22	242.00	245.50	232.89	236.00	196.83	694,918
2023-09-21	222.00	245.00	220.51	245.00	204.34	902,807

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.