Galliford Try PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	207.00	222.01	207.00	219.50	183.07	315,163
2023-09-19	202.00	208.50	199.00	207.50	173.06	173,854
2023-09-18	201.00	203.00	196.80	203.00	169.31	125,594
2023-09-15	198.00	206.00	194.00	201.50	168.06	166,854
2023-09-14	197.60	197.60	188.80	195.00	162.64	99,184
2023-09-13	192.00	198.00	192.00	197.20	164.47	28,116
2023-09-12	194.20	199.00	194.20	199.00	165.97	68,751
2023-09-11	195.00	199.00	194.91	199.00	165.97	322,117
2023-09-08	190.00	197.40	190.00	195.80	163.30	74,155
2023-09-07	195.00	197.40	186.20	195.60	163.14	177,456
2023-09-06	192.00	197.40	185.81	195.40	162.97	228,867
2023-09-05	196.40	199.80	195.00	195.00	162.64	94,261
2023-09-04	199.00	199.80	193.40	196.40	163.80	45,879
2023-09-01	195.80	199.00	192.38	196.20	163.64	123,592
2023-08-31	199.00	199.00	195.00	196.00	163.47	96,990
2023-08-30	195.00	196.00	195.00	196.00	163.47	38,029
2023-08-29	195.20	198.80	195.00	195.20	162.80	47,421
2023-08-25	197.00	199.00	195.20	197.00	164.30	15,739
2023-08-24	195.20	197.25	194.00	195.00	162.64	92,296
2023-08-23	195.00	198.12	195.00	195.60	163.14	24,775
2023-08-22	195.00	197.40	195.00	195.00	162.64	87,357
2023-08-21	192.00	198.80	190.20	195.00	162.64	71,020
2023-08-18	195.20	202.00	192.20	195.00	162.64	147,329
2023-08-17	196.00	198.13	195.00	195.00	162.64	172,416
2023-08-16	197.00	199.60	195.20	198.20	165.31	76,089
2023-08-15	201.50	201.50	194.20	195.20	162.80	55,943
2023-08-14	198.80	199.80	195.00	197.00	164.30	36,512
2023-08-11	196.00	199.80	195.00	195.00	162.64	26,593
2023-08-10	199.00	199.41	193.00	199.00	165.97	55,941
2023-08-09	197.00	200.00	196.00	200.00	166.81	30,191
2023-08-08	202.00	202.00	192.00	202.00	168.48	45,277
2023-08-07	203.00	203.00	194.32	203.00	169.31	19,963
2023-08-04	200.00	200.00	193.00	200.00	166.81	352,816
2023-08-03	194.00	199.80	192.50	193.80	161.64	106,707
2023-08-02	195.00	202.22	194.20	195.00	162.64	461,352
2023-08-01	200.00	200.00	197.80	199.00	165.97	49,724
2023-07-31	201.00	207.00	198.00	198.00	165.14	46,441
2023-07-28	203.00	203.50	198.20	203.00	169.31	40,709
2023-07-27	201.00	207.00	199.10	203.00	169.31	128,688
2023-07-26	200.00	205.00	198.44	201.50	168.06	117,229
2023-07-25	197.20	200.50	197.20	200.50	167.22	54,508
2023-07-24	202.00	204.97	198.20	200.00	166.81	24,380
2023-07-21	199.20	207.50	199.00	199.00	165.97	75,146
2023-07-20	195.60	207.00	195.00	207.00	172.65	45,584
2023-07-19	195.20	207.00	195.20	200.00	166.81	187,269
2023-07-18	197.40	204.50	196.47	200.00	166.81	83,347
2023-07-17	204.50	206.20	194.20	197.20	164.47	101,088
2023-07-14	201.00	206.50	201.00	205.00	170.98	51,148
2023-07-13	202.50	208.00	200.50	203.00	169.31	41,983
2023-07-12	206.00	217.50	200.00	209.00	174.31	175,607
2023-07-11	205.00	210.00	199.40	210.00	175.15	224,304
2023-07-10	198.20	198.80	193.80	195.00	162.64	226,954
2023-07-07	192.60	204.50	192.20	192.60	160.64	41,285
2023-07-06	194.60	197.50	194.00	194.00	161.80	195,954
2023-07-05	197.00	205.00	192.20	197.00	164.30	300,822
2023-07-04	195.80	204.50	192.20	203.50	169.73	66,512
2023-07-03	199.00	203.50	194.27	199.80	166.64	209,012
2023-06-30	192.00	197.20	192.00	194.60	162.30	119,490
2023-06-29	194.40	203.50	192.20	194.40	162.14	39,088
2023-06-28	195.00	203.50	192.20	195.40	162.97	29,219

← NewerPage 14 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.