Galliford Try PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	174.40	174.40	171.60	174.00	137.62	92,751
2022-04-12	181.60	181.60	170.80	173.00	136.83	144,991
2022-04-11	181.00	181.00	169.60	172.60	136.52	124,636
2022-04-08	178.00	178.00	163.60	172.60	136.52	147,883
2022-04-07	167.40	172.20	157.20	170.00	134.46	273,109
2022-04-06	177.20	177.20	168.20	170.20	134.62	267,114
2022-04-05	179.00	179.00	166.20	168.80	133.51	178,745
2022-04-04	172.20	182.60	170.21	171.00	135.25	258,728
2022-04-01	183.80	183.80	172.80	174.00	137.62	129,189
2022-03-31	177.30	181.40	172.40	177.80	140.63	162,092
2022-03-30	195.00	195.00	174.00	174.00	137.62	205,758
2022-03-29	176.00	185.30	167.87	183.20	144.90	174,840
2022-03-28	179.40	186.42	178.29	179.30	141.82	115,115
2022-03-25	192.70	192.70	181.04	184.00	145.53	800,917
2022-03-24	176.60	189.40	176.60	182.10	144.03	141,881
2022-03-23	179.60	189.90	179.60	183.80	145.38	85,736
2022-03-22	188.60	190.00	179.91	187.80	148.54	102,234
2022-03-21	180.40	189.90	170.40	185.10	146.40	145,723
2022-03-18	184.90	188.20	184.90	185.20	146.48	124,664
2022-03-17	179.60	188.80	171.50	187.30	148.14	163,877
2022-03-16	187.80	189.60	181.20	185.10	146.40	101,037
2022-03-15	182.90	187.80	173.80	186.80	147.75	108,308
2022-03-14	176.30	189.10	172.30	185.00	146.33	164,466
2022-03-11	186.20	189.90	181.50	185.10	146.40	273,336
2022-03-10	180.00	180.84	174.70	177.30	140.23	178,449
2022-03-09	183.60	183.60	174.40	178.10	139.13	262,150
2022-03-08	165.90	177.70	161.42	175.00	136.71	552,050
2022-03-07	178.50	184.90	165.07	174.40	136.24	410,005
2022-03-04	181.70	181.70	169.90	177.80	138.89	322,664
2022-03-03	178.20	183.80	174.30	183.80	143.58	204,720
2022-03-02	170.00	184.40	170.00	184.40	144.05	295,359
2022-03-01	178.50	184.70	170.00	170.00	132.80	895,513
2022-02-28	180.00	180.00	175.10	175.30	136.94	228,648
2022-02-25	175.10	182.70	175.10	177.30	138.50	108,722
2022-02-24	175.30	178.52	170.20	175.00	136.71	595,759
2022-02-23	174.10	187.30	173.80	175.10	136.78	73,456
2022-02-22	170.20	180.20	167.80	175.00	136.71	135,607
2022-02-21	175.50	184.80	171.70	175.00	136.71	173,281
2022-02-18	181.00	184.20	177.00	180.00	140.61	111,066
2022-02-17	180.40	185.49	177.10	182.70	142.72	207,126
2022-02-16	179.40	182.16	177.22	180.00	140.61	88,235
2022-02-15	178.10	184.30	178.10	178.10	139.13	53,823
2022-02-14	175.00	182.50	174.38	180.00	140.61	232,943
2022-02-11	190.00	193.38	181.00	183.60	143.42	147,072
2022-02-10	188.80	195.00	186.80	189.90	148.35	238,315
2022-02-09	182.00	188.70	181.00	188.70	147.41	466,658
2022-02-08	177.40	182.40	176.70	180.00	140.61	162,224
2022-02-07	179.70	181.57	175.20	176.50	137.88	146,048
2022-02-04	178.30	183.00	175.50	177.00	138.27	156,728
2022-02-03	176.80	189.30	176.60	182.40	142.49	116,799
2022-02-02	179.70	182.50	175.00	177.90	138.97	95,056
2022-02-01	176.30	184.51	175.00	178.80	139.67	87,219
2022-01-31	179.80	181.40	175.00	175.00	136.71	410,549
2022-01-28	172.60	180.00	168.60	175.40	137.02	169,380
2022-01-27	176.00	177.23	172.80	177.20	138.42	156,010
2022-01-26	175.60	179.40	173.30	175.50	137.10	130,799
2022-01-25	172.70	174.69	170.50	172.80	134.99	165,094
2022-01-24	173.40	184.60	169.70	170.50	133.19	432,783
2022-01-21	175.40	177.30	174.59	176.40	137.80	314,387
2022-01-20	171.00	177.84	171.00	176.50	137.88	80,633

← NewerPage 20 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.