Galliford Try PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	195.00	203.50	192.20	195.40	162.97	29,219
2023-06-27	196.00	204.50	194.00	196.00	163.47	129,845
2023-06-26	198.00	203.50	194.00	196.20	163.64	54,952
2023-06-23	205.00	206.88	198.20	199.00	165.97	352,181
2023-06-22	200.00	204.00	198.00	201.00	167.64	183,325
2023-06-21	198.00	200.50	196.00	199.40	166.31	163,253
2023-06-20	201.50	203.50	195.00	197.80	164.97	237,227
2023-06-19	202.00	205.00	200.00	202.00	168.48	90,040
2023-06-16	205.00	205.50	196.00	202.00	168.48	57,888
2023-06-15	204.00	209.50	202.50	205.00	170.98	461,840
2023-06-14	192.40	209.50	192.40	202.00	168.48	803,210
2023-06-13	201.50	202.89	194.36	200.50	167.22	346,391
2023-06-12	198.80	204.50	197.60	200.50	167.22	117,685
2023-06-09	198.60	203.46	192.79	197.00	164.30	125,952
2023-06-08	188.20	203.00	187.35	200.00	166.81	1,753,200
2023-06-07	186.00	186.00	182.40	185.40	154.63	25,821
2023-06-06	186.00	186.00	174.20	183.40	152.96	160,565
2023-06-05	186.00	186.00	181.71	183.00	152.63	153,562
2023-06-02	186.00	186.00	176.18	179.60	149.79	42,681
2023-06-01	176.00	180.90	176.00	179.00	149.29	89,888
2023-05-31	179.20	180.20	177.00	180.20	150.29	74,513
2023-05-30	186.00	186.00	177.00	177.00	147.62	242,000
2023-05-26	186.00	186.00	180.40	180.40	150.46	33,491
2023-05-25	186.00	186.00	178.00	186.00	155.13	53,984
2023-05-24	186.00	186.00	176.00	180.20	150.29	104,858
2023-05-23	186.00	186.00	178.08	184.00	153.46	220,154
2023-05-22	176.00	183.82	176.00	176.00	146.79	24,026
2023-05-19	178.40	185.80	176.20	178.40	148.79	60,584
2023-05-18	175.60	185.80	175.60	181.00	150.96	36,438
2023-05-17	177.00	180.78	177.00	179.00	149.29	475,838
2023-05-16	179.20	179.60	176.00	179.20	149.46	65,947
2023-05-15	178.20	180.00	176.00	179.20	149.46	31,313
2023-05-12	176.80	180.00	176.80	179.40	149.63	84,082
2023-05-11	180.80	185.16	179.35	180.40	150.46	176,475
2023-05-10	180.00	180.80	176.00	180.00	150.13	40,145
2023-05-09	176.80	177.40	174.90	175.00	145.96	158,568
2023-05-05	176.80	177.60	176.00	177.40	147.96	24,367
2023-05-04	176.00	178.00	176.00	176.00	146.79	93,594
2023-05-03	175.00	179.40	173.20	178.00	148.46	52,383
2023-05-02	178.00	179.80	175.00	176.60	147.29	54,397
2023-04-28	177.60	181.60	175.20	177.60	148.12	93,186
2023-04-27	178.40	181.60	174.60	179.20	149.46	48,329
2023-04-26	171.60	179.20	171.60	179.20	149.46	90,000
2023-04-25	175.00	179.01	172.80	175.60	146.46	446,890
2023-04-24	178.00	178.00	173.00	175.00	145.96	68,220
2023-04-21	176.20	181.40	172.60	175.20	146.12	107,513
2023-04-20	172.60	175.00	170.00	171.40	142.95	123,182
2023-04-19	173.40	177.80	173.40	173.40	144.62	15,895
2023-04-18	174.20	178.32	173.00	176.00	146.79	103,174
2023-04-17	175.60	181.80	174.20	175.60	146.46	81,408
2023-04-14	177.40	177.80	173.00	174.20	145.29	189,816
2023-04-13	175.60	179.40	175.31	177.60	148.12	62,497
2023-04-12	177.40	178.48	172.65	175.60	146.46	39,060
2023-04-11	172.80	179.60	172.00	176.00	146.79	34,894
2023-04-06	166.00	179.60	166.00	172.00	143.45	141,811
2023-04-05	170.00	177.31	167.31	169.40	141.29	193,838
2023-04-04	172.20	173.43	169.09	171.40	142.95	200,134
2023-04-03	172.20	177.80	171.40	172.20	143.62	292,936
2023-03-31	177.80	177.80	172.40	172.40	143.79	74,498
2023-03-30	173.00	178.00	172.93	178.00	148.46	84,262

← NewerPage 15 of 22 · 1,267 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.