Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 523.00 | 526.00 | 515.00 | 521.00 | 521.00 | 197,119 |
| 2026-04-27 | 530.00 | 532.00 | 520.00 | 521.00 | 521.00 | 226,318 |
| 2026-04-24 | 538.00 | 539.00 | 526.00 | 530.00 | 530.00 | 129,819 |
| 2026-04-23 | 534.00 | 536.00 | 525.00 | 535.00 | 535.00 | 99,450 |
| 2026-04-22 | 535.00 | 542.00 | 533.00 | 534.00 | 534.00 | 137,163 |
| 2026-04-21 | 535.00 | 541.00 | 531.00 | 538.00 | 538.00 | 253,659 |
| 2026-04-20 | 540.00 | 540.00 | 525.95 | 537.00 | 537.00 | 96,328 |
| 2026-04-17 | 525.00 | 536.10 | 519.00 | 535.00 | 535.00 | 336,895 |
| 2026-04-16 | 525.00 | 533.00 | 517.00 | 525.00 | 525.00 | 285,114 |
| 2026-04-15 | 528.00 | 530.00 | 517.00 | 519.00 | 519.00 | 148,245 |
| 2026-04-14 | 509.00 | 527.00 | 509.00 | 527.00 | 527.00 | 355,670 |
| 2026-04-13 | 513.00 | 520.52 | 509.00 | 515.00 | 515.00 | 396,428 |
| 2026-04-10 | 513.00 | 532.07 | 513.00 | 520.00 | 520.00 | 153,238 |
| 2026-04-09 | 517.00 | 524.00 | 512.00 | 518.00 | 518.00 | 146,261 |
| 2026-04-08 | 515.00 | 530.00 | 509.00 | 523.00 | 523.00 | 205,440 |
| 2026-04-07 | 508.00 | 508.00 | 492.00 | 496.50 | 496.50 | 202,712 |
| 2026-04-02 | 491.00 | 505.00 | 490.00 | 498.50 | 498.50 | 153,802 |
| 2026-04-01 | 492.00 | 503.00 | 482.50 | 500.00 | 500.00 | 386,845 |
| 2026-03-31 | 471.50 | 482.86 | 468.99 | 479.50 | 479.50 | 260,986 |
| 2026-03-30 | 504.00 | 504.00 | 470.50 | 477.50 | 477.50 | 471,039 |
| 2026-03-27 | 526.00 | 526.00 | 490.00 | 490.50 | 490.50 | 195,223 |
| 2026-03-26 | 508.00 | 516.00 | 496.87 | 508.00 | 508.00 | 396,229 |
| 2026-03-25 | 508.00 | 516.38 | 505.00 | 511.00 | 511.00 | 402,623 |
| 2026-03-24 | 501.00 | 506.00 | 490.00 | 502.00 | 502.00 | 224,344 |
| 2026-03-23 | 502.00 | 508.00 | 474.17 | 500.00 | 500.00 | 507,821 |
| 2026-03-20 | 504.00 | 513.00 | 502.00 | 510.00 | 510.00 | 779,137 |
| 2026-03-19 | 535.00 | 535.00 | 503.00 | 508.00 | 508.00 | 219,835 |
| 2026-03-18 | 525.00 | 533.00 | 519.00 | 526.00 | 526.00 | 196,445 |
| 2026-03-17 | 529.00 | 529.00 | 513.42 | 521.00 | 521.00 | 341,083 |
| 2026-03-16 | 545.00 | 545.00 | 514.00 | 514.00 | 514.00 | 1,250,561 |
| 2026-03-13 | 528.00 | 543.00 | 526.00 | 529.00 | 529.00 | 212,045 |
| 2026-03-12 | 544.00 | 545.00 | 533.00 | 533.00 | 533.00 | 428,271 |
| 2026-03-11 | 551.00 | 557.00 | 544.00 | 549.00 | 542.50 | 246,952 |
| 2026-03-10 | 554.00 | 557.00 | 542.00 | 551.00 | 544.48 | 165,832 |
| 2026-03-09 | 555.00 | 555.00 | 525.00 | 534.00 | 527.68 | 206,709 |
| 2026-03-06 | 558.00 | 558.00 | 538.00 | 544.00 | 537.56 | 193,547 |
| 2026-03-05 | 578.00 | 578.00 | 551.00 | 553.00 | 546.45 | 180,296 |
| 2026-03-04 | 552.00 | 578.00 | 535.00 | 572.00 | 565.23 | 901,487 |
| 2026-03-03 | 548.00 | 548.00 | 520.00 | 533.00 | 526.69 | 250,642 |
| 2026-03-02 | 545.00 | 545.00 | 538.00 | 539.00 | 532.62 | 180,618 |
| 2026-02-27 | 554.00 | 554.00 | 540.00 | 549.00 | 542.50 | 213,679 |
| 2026-02-26 | 553.00 | 555.00 | 544.59 | 546.00 | 539.54 | 130,530 |
| 2026-02-25 | 565.00 | 568.00 | 548.00 | 552.00 | 545.46 | 153,183 |
| 2026-02-24 | 585.00 | 585.00 | 557.00 | 558.00 | 551.39 | 149,889 |
| 2026-02-23 | 585.00 | 585.00 | 564.00 | 565.00 | 558.31 | 130,334 |
| 2026-02-20 | 574.00 | 582.00 | 566.00 | 577.00 | 570.17 | 409,062 |
| 2026-02-19 | 571.00 | 574.00 | 565.00 | 568.00 | 561.28 | 86,105 |
| 2026-02-18 | 574.00 | 574.00 | 550.00 | 571.00 | 564.24 | 434,104 |
| 2026-02-17 | 563.00 | 565.00 | 554.00 | 565.00 | 558.31 | 130,341 |
| 2026-02-16 | 564.00 | 576.00 | 556.00 | 563.00 | 556.33 | 305,021 |
| 2026-02-13 | 560.00 | 566.00 | 547.00 | 566.00 | 559.30 | 198,257 |
| 2026-02-12 | 536.00 | 557.00 | 529.00 | 551.00 | 544.48 | 764,150 |
| 2026-02-11 | 521.00 | 536.00 | 521.00 | 534.00 | 527.68 | 574,673 |
| 2026-02-10 | 528.00 | 543.00 | 521.00 | 535.00 | 528.67 | 413,070 |
| 2026-02-09 | 517.00 | 542.00 | 517.00 | 536.00 | 529.65 | 167,870 |
| 2026-02-06 | 517.00 | 531.00 | 517.00 | 531.00 | 524.71 | 202,509 |
| 2026-02-05 | 531.00 | 533.00 | 520.00 | 522.00 | 515.82 | 121,843 |
| 2026-02-04 | 538.00 | 538.00 | 528.00 | 530.00 | 523.73 | 258,081 |
| 2026-02-03 | 524.00 | 547.00 | 524.00 | 533.00 | 526.69 | 195,576 |
| 2026-02-02 | 525.00 | 538.00 | 520.00 | 538.00 | 531.63 | 228,029 |
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.