Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 537.00 | 537.00 | 524.00 | 524.00 | 517.80 | 186,395 |
| 2026-01-29 | 536.00 | 540.00 | 530.00 | 530.00 | 523.73 | 150,686 |
| 2026-01-28 | 540.00 | 543.00 | 533.00 | 533.00 | 526.69 | 221,516 |
| 2026-01-27 | 537.00 | 537.00 | 526.00 | 537.00 | 530.64 | 247,935 |
| 2026-01-26 | 549.00 | 549.00 | 531.00 | 535.00 | 528.67 | 819,142 |
| 2026-01-23 | 530.00 | 543.00 | 527.00 | 534.00 | 527.68 | 242,999 |
| 2026-01-22 | 537.00 | 545.00 | 535.00 | 541.00 | 534.59 | 157,124 |
| 2026-01-21 | 540.00 | 541.00 | 531.25 | 535.00 | 528.67 | 278,965 |
| 2026-01-20 | 530.00 | 539.00 | 517.00 | 523.00 | 516.81 | 178,852 |
| 2026-01-19 | 521.00 | 538.00 | 521.00 | 534.00 | 527.68 | 119,196 |
| 2026-01-16 | 528.00 | 540.00 | 516.00 | 532.00 | 525.70 | 312,276 |
| 2026-01-15 | 529.00 | 529.37 | 524.00 | 529.00 | 522.74 | 137,721 |
| 2026-01-14 | 516.00 | 529.00 | 516.00 | 526.00 | 519.77 | 113,636 |
| 2026-01-13 | 541.00 | 548.00 | 525.00 | 529.00 | 522.74 | 199,877 |
| 2026-01-12 | 534.00 | 550.00 | 534.00 | 546.00 | 539.54 | 186,073 |
| 2026-01-09 | 540.00 | 547.00 | 529.00 | 540.00 | 533.61 | 578,050 |
| 2026-01-08 | 532.00 | 541.00 | 513.00 | 541.00 | 534.59 | 641,261 |
| 2026-01-07 | 506.00 | 531.00 | 506.00 | 529.00 | 522.74 | 205,779 |
| 2026-01-06 | 529.00 | 530.00 | 518.00 | 522.00 | 515.82 | 149,291 |
| 2026-01-05 | 514.00 | 519.00 | 505.00 | 519.00 | 512.86 | 302,651 |
| 2026-01-02 | 535.00 | 535.00 | 508.00 | 512.00 | 505.94 | 117,125 |
| 2025-12-31 | 535.00 | 535.00 | 516.00 | 520.00 | 513.84 | 16,445 |
| 2025-12-30 | 519.00 | 524.00 | 512.00 | 521.00 | 514.83 | 68,363 |
| 2025-12-29 | 525.00 | 525.85 | 513.00 | 517.00 | 510.88 | 89,896 |
| 2025-12-24 | 528.00 | 528.00 | 511.00 | 520.00 | 513.84 | 26,917 |
| 2025-12-23 | 523.00 | 530.00 | 512.00 | 525.00 | 518.78 | 107,816 |
| 2025-12-22 | 521.00 | 530.00 | 514.00 | 528.00 | 521.75 | 102,024 |
| 2025-12-19 | 525.00 | 528.00 | 517.00 | 523.00 | 516.81 | 227,799 |
| 2025-12-18 | 521.00 | 534.00 | 518.00 | 526.00 | 519.77 | 274,783 |
| 2025-12-17 | 515.00 | 529.00 | 511.00 | 520.00 | 513.84 | 162,966 |
| 2025-12-16 | 521.00 | 528.00 | 513.00 | 516.00 | 509.89 | 287,924 |
| 2025-12-15 | 515.00 | 534.00 | 511.00 | 520.00 | 513.84 | 416,409 |
| 2025-12-12 | 517.00 | 530.00 | 515.00 | 515.00 | 508.90 | 158,051 |
| 2025-12-11 | 535.00 | 535.00 | 514.00 | 517.00 | 510.88 | 119,403 |
| 2025-12-10 | 528.00 | 535.00 | 521.00 | 521.00 | 514.83 | 213,298 |
| 2025-12-09 | 525.00 | 535.00 | 520.00 | 530.00 | 523.73 | 273,014 |
| 2025-12-08 | 520.00 | 529.00 | 519.00 | 524.00 | 517.80 | 281,805 |
| 2025-12-05 | 517.00 | 530.00 | 517.00 | 524.00 | 517.80 | 396,595 |
| 2025-12-04 | 512.00 | 520.00 | 509.40 | 519.00 | 512.86 | 382,228 |
| 2025-12-03 | 506.00 | 513.00 | 504.00 | 511.00 | 504.95 | 272,205 |
| 2025-12-02 | 516.00 | 516.00 | 502.00 | 510.00 | 503.96 | 708,609 |
| 2025-12-01 | 502.00 | 507.02 | 493.50 | 505.00 | 499.02 | 279,000 |
| 2025-11-28 | 495.00 | 511.00 | 495.00 | 505.00 | 499.02 | 476,731 |
| 2025-11-27 | 498.00 | 504.00 | 480.00 | 504.00 | 498.03 | 555,655 |
| 2025-11-26 | 482.50 | 495.00 | 481.00 | 495.00 | 489.14 | 922,655 |
| 2025-11-25 | 484.50 | 487.18 | 478.00 | 483.00 | 477.28 | 542,904 |
| 2025-11-24 | 479.00 | 486.50 | 477.30 | 483.00 | 477.28 | 353,483 |
| 2025-11-21 | 475.00 | 485.00 | 466.50 | 484.00 | 478.27 | 201,785 |
| 2025-11-20 | 478.00 | 485.50 | 473.50 | 478.50 | 472.83 | 124,491 |
| 2025-11-19 | 486.00 | 486.00 | 466.00 | 476.50 | 470.86 | 206,184 |
| 2025-11-18 | 466.00 | 481.50 | 466.00 | 479.00 | 473.33 | 146,897 |
| 2025-11-17 | 473.50 | 485.00 | 473.50 | 481.00 | 475.31 | 258,381 |
| 2025-11-14 | 480.00 | 483.00 | 473.50 | 479.00 | 473.33 | 200,021 |
| 2025-11-13 | 495.00 | 502.00 | 480.14 | 486.00 | 480.25 | 209,957 |
| 2025-11-12 | 488.00 | 500.00 | 487.00 | 488.00 | 482.22 | 221,895 |
| 2025-11-11 | 502.00 | 502.00 | 492.00 | 492.00 | 486.17 | 333,699 |
| 2025-11-10 | 491.50 | 500.00 | 478.00 | 495.50 | 489.63 | 107,902 |
| 2025-11-07 | 478.00 | 493.00 | 466.00 | 487.50 | 481.73 | 267,222 |
| 2025-11-06 | 495.50 | 516.00 | 482.50 | 483.50 | 477.78 | 262,379 |
| 2025-11-05 | 495.00 | 514.00 | 495.00 | 509.00 | 489.63 | 237,987 |
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.