Galliford Try PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	156.00	163.20	150.20	151.00	119.43	70,471
2022-10-06	150.80	151.80	149.00	151.00	119.43	119,548
2022-10-05	150.00	157.80	147.20	149.80	118.48	101,584
2022-10-04	150.60	152.38	148.40	152.00	120.22	97,591
2022-10-03	147.60	149.20	147.05	148.00	117.06	151,139
2022-09-30	148.00	148.00	143.80	147.00	116.27	258,527
2022-09-29	148.20	153.26	142.80	145.00	114.69	213,674
2022-09-28	156.00	156.00	150.00	152.00	120.22	560,930
2022-09-27	161.20	161.20	159.00	159.00	125.76	66,300
2022-09-26	159.40	160.00	148.00	153.08	121.08	196,900
2022-09-23	160.80	161.20	147.20	161.00	127.34	446,826
2022-09-22	160.00	161.00	159.20	161.00	127.34	270,732
2022-09-21	160.00	165.60	158.88	159.60	126.24	442,848
2022-09-20	157.00	164.00	157.00	157.00	124.18	81,144
2022-09-16	158.40	159.31	157.00	158.40	125.29	22,846
2022-09-15	160.00	160.14	158.45	160.00	126.55	9,675
2022-09-14	159.40	160.00	157.20	160.00	126.55	59,746
2022-09-13	159.40	159.40	157.84	159.40	126.08	33,255
2022-09-12	154.80	157.80	152.00	157.00	124.18	139,174
2022-09-09	158.20	159.80	155.00	155.00	122.60	53,143
2022-09-08	160.20	161.20	152.60	158.60	125.44	124,130
2022-09-07	164.00	164.00	155.00	160.00	126.55	89,206
2022-09-06	152.80	162.20	152.00	162.20	128.29	58,577
2022-09-05	153.20	156.69	152.40	153.20	121.17	33,971
2022-09-02	158.80	159.20	145.80	155.80	123.23	117,702
2022-09-01	167.00	167.00	155.80	159.00	125.76	61,529
2022-08-31	156.60	159.66	154.00	157.60	124.65	79,818
2022-08-30	161.20	167.80	158.00	158.40	125.29	82,091
2022-08-26	167.60	169.40	160.40	160.40	126.87	17,884
2022-08-25	162.00	163.40	158.20	161.00	127.34	114,972
2022-08-24	163.20	173.80	161.00	162.20	128.29	52,030
2022-08-23	164.20	166.80	161.20	164.20	129.87	310,373
2022-08-22	161.20	170.27	161.20	162.00	128.13	41,710
2022-08-19	166.20	168.20	160.60	164.40	130.03	53,223
2022-08-18	163.00	167.40	162.44	166.20	131.46	18,551
2022-08-17	169.20	174.20	165.20	169.20	133.83	51,730
2022-08-16	168.00	173.20	166.00	169.00	133.67	45,779
2022-08-15	167.40	172.20	158.20	167.00	132.09	132,125
2022-08-12	164.00	164.00	160.00	160.80	127.18	91,385
2022-08-11	160.20	165.60	155.20	160.00	126.55	142,401
2022-08-10	163.20	167.40	161.60	161.80	127.98	63,296
2022-08-09	166.40	177.00	161.20	164.00	129.72	145,035
2022-08-08	167.40	179.20	162.41	163.40	129.24	66,897
2022-08-05	169.00	175.80	163.60	166.00	131.30	93,283
2022-08-04	171.00	179.20	165.00	171.60	135.73	78,677
2022-08-03	169.40	175.30	166.20	169.40	133.99	44,203
2022-08-02	174.20	179.80	170.85	174.00	137.62	77,866
2022-08-01	171.40	179.40	170.80	176.00	139.21	109,416
2022-07-29	173.80	179.80	168.80	170.20	134.62	42,641
2022-07-28	169.00	174.84	165.00	169.00	133.67	147,387
2022-07-27	172.60	173.60	169.00	169.00	133.67	60,150
2022-07-26	175.00	176.08	169.60	169.60	134.14	72,109
2022-07-25	176.40	186.20	173.00	173.40	137.15	61,578
2022-07-22	175.00	176.00	172.96	174.60	138.10	33,171
2022-07-21	176.20	179.80	173.00	173.40	137.15	79,795
2022-07-20	166.00	175.80	166.00	175.80	139.05	82,755
2022-07-19	168.00	175.00	167.68	171.00	135.25	22,025
2022-07-18	169.60	175.00	166.00	166.00	131.30	29,436
2022-07-15	163.20	168.00	163.20	163.20	129.08	23,343
2022-07-14	166.00	168.44	160.00	162.40	128.45	151,805

← NewerPage 18 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.