Galliford Try PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	162.00	162.30	158.40	162.20	128.29	81,041
2022-07-12	157.00	165.60	156.31	163.60	129.40	146,067
2022-07-11	161.80	164.32	158.40	160.00	126.55	63,990
2022-07-08	155.60	164.60	150.40	161.60	127.82	97,129
2022-07-07	166.40	168.24	154.70	162.80	128.77	274,008
2022-07-06	165.00	168.00	165.00	165.80	131.14	72,623
2022-07-05	166.20	167.41	163.48	167.00	132.09	56,217
2022-07-04	164.40	170.00	156.60	167.00	132.09	73,152
2022-07-01	168.40	173.20	168.20	168.20	133.04	86,538
2022-06-30	170.00	171.74	165.40	170.00	134.46	42,702
2022-06-29	172.40	176.80	171.00	172.80	136.68	40,383
2022-06-28	172.80	177.77	170.00	172.00	136.04	48,823
2022-06-27	167.20	173.82	163.83	171.00	135.25	213,683
2022-06-24	174.80	177.40	172.60	173.00	136.83	181,790
2022-06-23	170.40	175.20	169.66	174.00	137.62	234,557
2022-06-22	175.00	178.80	168.20	175.20	138.57	126,729
2022-06-21	173.40	181.00	170.57	176.00	139.21	110,585
2022-06-20	172.80	177.20	170.20	173.60	137.31	56,679
2022-06-17	174.00	178.40	171.40	174.00	137.62	60,489
2022-06-16	173.80	178.00	170.80	175.00	138.42	154,705
2022-06-15	177.60	184.10	172.84	176.00	139.21	78,446
2022-06-14	176.80	184.40	176.78	181.80	143.79	58,155
2022-06-13	178.00	186.80	171.00	182.60	144.43	101,111
2022-06-10	181.00	185.40	177.00	183.00	144.74	136,146
2022-06-09	175.20	185.20	175.20	185.20	146.48	87,820
2022-06-08	178.00	182.80	177.27	180.40	142.69	75,541
2022-06-07	176.60	179.20	172.52	176.00	139.21	91,869
2022-06-06	174.00	177.60	162.80	175.00	138.42	107,796
2022-06-01	170.60	178.20	170.60	175.00	138.42	79,006
2022-05-31	174.40	176.00	174.20	175.00	138.42	396,653
2022-05-30	175.20	178.40	174.00	175.00	138.42	112,468
2022-05-27	175.80	178.00	175.00	175.00	138.42	102,658
2022-05-26	176.60	178.40	173.53	176.00	139.21	47,289
2022-05-25	175.00	177.68	174.28	175.00	138.42	111,175
2022-05-24	175.80	176.20	174.00	175.00	138.42	166,409
2022-05-23	175.60	177.60	167.72	175.00	138.42	87,358
2022-05-20	173.40	176.40	170.80	175.00	138.42	101,032
2022-05-19	171.20	176.00	170.21	172.40	136.36	113,689
2022-05-18	175.40	177.00	171.20	175.00	138.42	47,184
2022-05-17	172.80	177.44	171.60	175.00	138.42	215,190
2022-05-16	171.60	175.80	170.90	175.20	138.57	54,477
2022-05-13	171.60	173.20	171.60	172.40	136.36	232,690
2022-05-12	170.60	174.00	168.18	170.80	135.09	88,713
2022-05-11	167.40	170.80	167.40	170.00	134.46	197,616
2022-05-10	162.80	168.80	150.60	167.00	132.09	133,192
2022-05-09	162.00	168.40	162.00	167.00	132.09	211,655
2022-05-06	161.80	170.61	153.50	169.00	133.67	190,492
2022-05-05	174.00	176.02	170.00	170.00	134.46	229,461
2022-05-04	170.20	177.32	165.89	171.00	135.25	116,307
2022-05-03	170.60	175.60	170.20	175.60	138.89	164,355
2022-04-29	175.60	177.40	174.76	175.00	138.42	50,633
2022-04-28	177.40	178.80	173.20	175.00	138.42	90,073
2022-04-27	182.60	182.60	167.57	174.20	137.78	124,864
2022-04-26	180.00	180.00	171.60	175.00	138.42	136,051
2022-04-25	168.20	180.20	168.20	173.00	136.83	110,291
2022-04-22	177.00	177.00	169.60	171.60	135.73	91,665
2022-04-21	177.00	177.00	170.40	172.00	136.04	118,783
2022-04-20	163.00	172.20	163.00	170.20	134.62	112,152
2022-04-19	179.40	179.40	168.00	169.60	134.14	137,003
2022-04-14	165.60	181.00	165.60	173.00	136.83	425,053

← NewerPage 19 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.