Galliford Try PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	165.40	165.40	161.10	165.40	135.51	75,126
2023-01-03	160.00	165.00	155.10	164.80	135.02	221,215
2022-12-30	159.40	160.00	153.95	159.00	130.27	49,006
2022-12-29	159.40	159.60	154.19	158.20	129.61	34,723
2022-12-28	159.00	163.00	158.30	160.00	131.09	38,518
2022-12-23	159.20	163.80	151.65	155.80	127.65	26,658
2022-12-22	151.20	157.00	151.20	154.80	126.83	135,639
2022-12-21	155.00	155.00	152.00	153.20	125.52	63,190
2022-12-20	155.80	159.41	153.80	153.80	126.01	37,850
2022-12-19	157.00	157.00	154.00	154.20	126.34	92,977
2022-12-16	160.00	160.00	154.09	156.00	127.81	395,417
2022-12-15	157.40	158.40	153.90	157.80	129.29	200,237
2022-12-14	158.00	164.00	157.40	158.00	129.45	29,757
2022-12-13	158.00	159.00	157.40	158.00	129.45	407,897
2022-12-12	158.00	160.00	157.82	158.00	129.45	90,694
2022-12-09	158.60	161.60	158.00	158.00	129.45	261,255
2022-12-08	158.40	161.80	157.80	158.40	129.78	56,806
2022-12-07	159.20	161.20	157.60	157.60	129.12	269,243
2022-12-06	158.80	162.00	157.60	159.60	130.76	145,951
2022-12-05	158.80	161.60	157.40	159.00	130.27	249,772
2022-12-02	157.00	160.20	156.46	158.80	130.10	66,230
2022-12-01	156.00	159.00	156.00	158.60	129.94	55,396
2022-11-30	157.40	157.80	154.81	157.40	128.96	66,445
2022-11-29	152.00	157.40	151.00	157.40	128.96	49,621
2022-11-28	150.00	153.40	148.20	149.60	122.57	103,447
2022-11-25	151.20	154.80	149.80	149.80	122.73	146,011
2022-11-24	151.00	152.00	150.00	150.60	123.39	3,459,745
2022-11-23	151.80	152.00	148.00	148.80	121.91	362,693
2022-11-22	148.40	152.80	148.40	149.00	122.08	309,857
2022-11-21	149.80	152.40	144.11	147.40	120.76	158,263
2022-11-18	149.40	156.00	149.40	149.40	122.40	127,868
2022-11-17	154.20	158.97	150.00	152.40	124.86	103,624
2022-11-16	153.60	168.80	153.40	154.00	126.17	97,388
2022-11-15	152.00	159.80	152.00	154.00	126.17	117,860
2022-11-14	158.40	167.60	152.92	154.60	126.66	263,834
2022-11-11	164.00	169.60	154.90	158.00	129.45	104,081
2022-11-10	161.20	168.80	157.99	162.00	132.73	148,320
2022-11-09	168.80	179.20	163.80	167.60	132.56	270,650
2022-11-08	169.40	178.60	164.40	164.40	130.03	166,626
2022-11-07	164.20	167.53	164.00	165.60	130.98	396,750
2022-11-04	163.60	167.80	163.60	163.80	129.56	130,860
2022-11-03	165.40	175.32	164.00	165.00	130.51	252,617
2022-11-02	168.20	171.00	163.80	168.20	133.04	378,321
2022-11-01	166.80	175.00	163.80	163.80	129.56	112,851
2022-10-31	165.20	178.20	164.00	165.20	130.66	59,459
2022-10-28	168.00	168.00	164.00	168.00	132.88	7,932
2022-10-27	165.00	172.00	164.00	164.40	130.03	525,657
2022-10-26	166.00	170.08	165.00	165.00	130.51	23,858
2022-10-25	165.20	170.60	164.00	166.60	131.77	273,587
2022-10-24	165.20	167.20	164.00	167.20	132.25	601,369
2022-10-21	166.00	168.00	165.00	165.00	130.51	639,403
2022-10-20	166.00	167.90	165.00	166.20	131.46	79,275
2022-10-19	169.00	169.00	162.95	165.00	130.51	79,902
2022-10-18	172.80	172.80	164.20	168.00	132.88	94,669
2022-10-17	163.80	168.00	157.87	168.00	132.88	120,439
2022-10-14	155.00	168.00	152.27	158.60	125.44	175,335
2022-10-13	159.40	159.40	149.00	155.00	122.60	371,618
2022-10-12	150.20	155.40	150.00	153.20	121.17	189,597
2022-10-11	152.20	153.40	150.00	150.20	118.80	353,166
2022-10-10	151.00	158.00	148.00	158.00	124.97	215,393

← NewerPage 17 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.