Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 611.00 | 624.00 | 610.00 | 621.00 | 621.00 | 699,008 |
| 2026-07-22 | 600.00 | 621.00 | 594.84 | 618.00 | 618.00 | 1,083,869 |
| 2026-07-21 | 577.00 | 603.00 | 577.00 | 594.00 | 594.00 | 709,543 |
| 2026-07-20 | 580.00 | 588.00 | 572.00 | 588.00 | 588.00 | 219,182 |
| 2026-07-17 | 575.00 | 578.10 | 563.00 | 577.00 | 577.00 | 240,489 |
| 2026-07-16 | 546.00 | 574.00 | 546.00 | 570.00 | 570.00 | 550,673 |
| 2026-07-15 | 555.00 | 580.00 | 540.58 | 554.00 | 554.00 | 635,327 |
| 2026-07-14 | 532.00 | 546.00 | 531.63 | 540.00 | 540.00 | 158,317 |
| 2026-07-13 | 537.00 | 547.00 | 532.00 | 547.00 | 547.00 | 176,113 |
| 2026-07-10 | 540.00 | 552.00 | 534.00 | 538.00 | 538.00 | 84,317 |
| 2026-07-09 | 528.00 | 552.00 | 528.00 | 546.00 | 546.00 | 88,703 |
| 2026-07-08 | 554.00 | 561.00 | 527.00 | 543.00 | 543.00 | 176,972 |
| 2026-07-07 | 555.00 | 557.00 | 541.84 | 547.00 | 547.00 | 128,086 |
| 2026-07-06 | 545.00 | 556.00 | 545.00 | 556.00 | 556.00 | 96,607 |
| 2026-07-03 | 531.00 | 551.00 | 531.00 | 551.00 | 551.00 | 139,072 |
| 2026-07-02 | 525.00 | 552.00 | 525.00 | 537.00 | 537.00 | 244,753 |
| 2026-07-01 | 518.00 | 544.00 | 518.00 | 544.00 | 544.00 | 170,706 |
| 2026-06-30 | 527.00 | 539.00 | 521.00 | 526.00 | 526.00 | 163,802 |
| 2026-06-29 | 506.00 | 527.00 | 506.00 | 527.00 | 527.00 | 212,567 |
| 2026-06-26 | 530.00 | 530.00 | 514.00 | 521.00 | 521.00 | 107,268 |
| 2026-06-25 | 524.00 | 527.00 | 504.00 | 521.00 | 521.00 | 136,460 |
| 2026-06-24 | 510.00 | 514.00 | 503.00 | 512.00 | 512.00 | 960,869 |
| 2026-06-23 | 503.00 | 521.00 | 503.00 | 507.00 | 507.00 | 124,391 |
| 2026-06-22 | 530.00 | 530.00 | 507.00 | 522.00 | 522.00 | 103,500 |
| 2026-06-19 | 525.00 | 530.00 | 514.00 | 522.00 | 522.00 | 302,612 |
| 2026-06-18 | 525.00 | 526.00 | 511.00 | 526.00 | 526.00 | 148,553 |
| 2026-06-17 | 513.00 | 516.00 | 495.00 | 516.00 | 516.00 | 220,527 |
| 2026-06-16 | 512.00 | 514.00 | 502.00 | 502.00 | 502.00 | 303,612 |
| 2026-06-15 | 524.00 | 528.00 | 509.00 | 509.00 | 509.00 | 217,408 |
| 2026-06-12 | 496.00 | 524.00 | 496.00 | 515.00 | 515.00 | 214,340 |
| 2026-06-11 | 513.00 | 514.00 | 499.50 | 509.00 | 509.00 | 120,640 |
| 2026-06-10 | 506.00 | 515.00 | 496.50 | 509.00 | 509.00 | 134,394 |
| 2026-06-09 | 507.00 | 521.00 | 504.00 | 504.00 | 504.00 | 197,762 |
| 2026-06-08 | 515.00 | 521.00 | 503.53 | 512.00 | 512.00 | 192,574 |
| 2026-06-05 | 530.00 | 535.00 | 521.00 | 522.00 | 522.00 | 130,471 |
| 2026-06-04 | 512.00 | 526.00 | 509.00 | 525.00 | 525.00 | 310,823 |
| 2026-06-03 | 504.00 | 512.00 | 500.00 | 512.00 | 512.00 | 142,284 |
| 2026-06-02 | 512.00 | 520.00 | 507.00 | 507.00 | 507.00 | 392,371 |
| 2026-06-01 | 506.00 | 526.00 | 505.00 | 511.00 | 511.00 | 177,031 |
| 2026-05-29 | 511.00 | 525.00 | 509.00 | 522.00 | 522.00 | 172,389 |
| 2026-05-28 | 517.00 | 524.00 | 509.98 | 513.00 | 513.00 | 162,036 |
| 2026-05-27 | 514.00 | 524.00 | 514.00 | 520.00 | 520.00 | 139,434 |
| 2026-05-26 | 526.00 | 535.00 | 520.00 | 520.00 | 520.00 | 219,893 |
| 2026-05-22 | 514.00 | 528.00 | 514.00 | 521.00 | 521.00 | 86,428 |
| 2026-05-21 | 530.00 | 530.00 | 518.00 | 523.00 | 523.00 | 348,619 |
| 2026-05-20 | 515.00 | 533.00 | 511.00 | 528.00 | 528.00 | 145,443 |
| 2026-05-19 | 539.00 | 544.00 | 516.00 | 516.00 | 516.00 | 134,652 |
| 2026-05-18 | 550.00 | 550.00 | 531.00 | 536.00 | 536.00 | 170,292 |
| 2026-05-15 | 548.00 | 552.00 | 536.00 | 541.00 | 541.00 | 201,127 |
| 2026-05-14 | 545.00 | 554.00 | 539.70 | 551.00 | 551.00 | 286,454 |
| 2026-05-13 | 517.00 | 545.00 | 517.00 | 545.00 | 545.00 | 315,151 |
| 2026-05-12 | 560.00 | 560.00 | 524.60 | 535.00 | 535.00 | 459,531 |
| 2026-05-11 | 540.00 | 554.00 | 536.00 | 548.00 | 548.00 | 913,018 |
| 2026-05-08 | 528.00 | 543.00 | 528.00 | 542.00 | 542.00 | 244,014 |
| 2026-05-07 | 529.00 | 545.00 | 527.91 | 537.00 | 537.00 | 1,163,565 |
| 2026-05-06 | 529.00 | 537.00 | 513.20 | 526.00 | 526.00 | 864,426 |
| 2026-05-05 | 516.00 | 523.00 | 512.00 | 516.00 | 516.00 | 372,924 |
| 2026-05-01 | 518.00 | 523.00 | 509.00 | 520.00 | 520.00 | 98,205 |
| 2026-04-30 | 505.00 | 525.00 | 505.00 | 522.00 | 522.00 | 121,326 |
| 2026-04-29 | 520.00 | 523.03 | 507.60 | 508.00 | 508.00 | 177,534 |
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.