Galliford Try PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	173.80	177.80	172.00	172.40	143.79	87,865
2023-03-28	172.00	176.01	170.00	172.40	143.79	325,110
2023-03-27	172.40	177.40	171.20	173.40	144.62	90,582
2023-03-24	166.00	177.80	166.00	171.00	142.62	106,909
2023-03-23	171.40	176.38	169.45	172.00	143.45	263,155
2023-03-22	171.60	176.80	171.00	171.80	143.29	47,553
2023-03-21	170.00	173.20	169.20	172.40	143.79	142,077
2023-03-20	169.40	170.00	165.08	170.00	141.79	75,595
2023-03-17	168.60	171.60	167.60	170.00	141.79	134,064
2023-03-16	168.20	175.60	166.00	168.40	140.45	42,925
2023-03-15	170.00	175.80	168.20	169.80	139.12	213,469
2023-03-14	172.20	178.00	170.00	171.40	140.43	136,174
2023-03-13	177.00	178.44	170.20	170.20	139.44	302,975
2023-03-10	178.20	180.00	177.20	179.00	146.65	63,732
2023-03-09	184.00	187.80	171.40	180.00	147.47	514,102
2023-03-08	178.00	182.80	178.00	182.00	149.11	222,113
2023-03-07	175.00	177.80	168.80	174.00	142.56	177,899
2023-03-06	178.00	178.00	169.96	175.00	143.38	115,541
2023-03-03	174.80	176.00	174.40	175.00	143.38	174,443
2023-03-02	174.20	177.60	172.39	176.40	144.52	115,426
2023-03-01	174.20	178.00	172.39	177.00	145.02	112,529
2023-02-28	174.00	177.80	173.40	175.00	143.38	146,425
2023-02-27	172.40	177.40	171.60	174.40	142.89	174,358
2023-02-24	172.40	174.40	172.23	174.20	142.72	50,488
2023-02-23	171.00	173.21	168.84	172.60	141.41	59,063
2023-02-22	172.20	174.00	168.00	173.00	141.74	90,404
2023-02-21	174.40	174.40	170.00	170.00	139.28	76,138
2023-02-20	170.60	174.40	161.00	170.60	139.77	91,228
2023-02-17	172.00	174.40	170.80	172.00	140.92	34,650
2023-02-16	172.00	173.87	168.00	173.00	141.74	194,351
2023-02-15	171.20	173.00	168.52	171.40	140.43	86,829
2023-02-14	171.80	174.40	171.38	171.80	140.76	83,781
2023-02-13	170.40	171.00	168.30	169.60	138.95	88,263
2023-02-10	173.80	173.98	163.22	167.20	136.99	185,970
2023-02-09	169.00	174.40	169.00	172.60	141.41	240,456
2023-02-08	170.00	173.80	169.00	169.00	138.46	165,544
2023-02-07	171.00	174.60	169.20	171.40	140.43	133,244
2023-02-06	170.00	174.00	166.00	169.20	138.63	31,285
2023-02-03	173.00	174.60	172.08	172.80	141.57	39,988
2023-02-02	173.60	174.40	172.00	173.60	142.23	36,855
2023-02-01	169.80	176.11	168.00	175.00	143.38	148,837
2023-01-31	169.80	172.10	166.30	169.20	138.63	203,831
2023-01-30	165.60	172.80	159.17	172.80	141.57	289,497
2023-01-27	164.40	167.00	164.40	165.20	135.35	58,591
2023-01-26	165.40	167.80	164.86	166.00	136.00	362,104
2023-01-25	165.40	170.12	165.40	165.40	135.51	84,526
2023-01-24	165.40	167.00	164.60	165.40	135.51	48,890
2023-01-23	164.00	166.80	164.00	165.00	135.18	181,308
2023-01-20	163.00	166.80	163.00	163.00	133.55	61,845
2023-01-19	162.40	167.00	162.40	162.40	133.05	32,967
2023-01-18	165.20	167.00	162.16	167.00	136.82	424,848
2023-01-17	166.00	167.00	165.30	165.40	135.51	70,229
2023-01-16	162.60	168.60	162.60	166.40	136.33	75,319
2023-01-13	164.40	167.33	164.40	166.80	136.66	74,231
2023-01-12	165.20	167.86	164.60	165.00	135.18	94,329
2023-01-11	164.80	167.83	163.50	165.40	135.51	243,779
2023-01-10	166.00	167.80	163.20	165.20	135.35	65,299
2023-01-09	163.60	168.80	163.60	164.60	134.86	52,063
2023-01-06	163.20	167.57	160.40	164.00	134.37	76,221
2023-01-05	167.80	168.00	159.53	164.00	134.37	83,686

← NewerPage 16 of 22 · 1,262 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.