Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 504.00 | 519.00 | 500.00 | 504.00 | 484.82 | 161,116 |
| 2025-11-03 | 510.00 | 522.00 | 506.00 | 509.00 | 489.63 | 143,347 |
| 2025-10-31 | 510.00 | 534.00 | 510.00 | 519.00 | 499.25 | 236,057 |
| 2025-10-30 | 520.00 | 530.00 | 516.72 | 520.00 | 500.21 | 219,997 |
| 2025-10-29 | 526.00 | 538.00 | 524.00 | 528.00 | 507.91 | 151,753 |
| 2025-10-28 | 543.00 | 543.00 | 528.00 | 535.00 | 514.64 | 141,511 |
| 2025-10-27 | 523.00 | 546.33 | 523.00 | 534.00 | 513.68 | 287,836 |
| 2025-10-24 | 528.00 | 534.00 | 520.00 | 530.00 | 509.83 | 180,496 |
| 2025-10-23 | 510.00 | 528.00 | 510.00 | 527.00 | 506.95 | 168,835 |
| 2025-10-22 | 517.00 | 527.00 | 515.00 | 520.00 | 500.21 | 176,554 |
| 2025-10-21 | 516.00 | 529.00 | 514.00 | 518.00 | 498.29 | 176,094 |
| 2025-10-20 | 518.00 | 533.00 | 515.00 | 525.00 | 505.02 | 252,794 |
| 2025-10-17 | 528.00 | 536.00 | 512.00 | 514.00 | 494.44 | 348,391 |
| 2025-10-16 | 556.00 | 556.00 | 528.00 | 539.00 | 518.49 | 209,517 |
| 2025-10-15 | 543.00 | 553.00 | 539.00 | 539.00 | 518.49 | 442,610 |
| 2025-10-14 | 526.00 | 542.37 | 525.00 | 539.00 | 518.49 | 857,366 |
| 2025-10-13 | 525.00 | 534.00 | 522.00 | 529.00 | 508.87 | 439,224 |
| 2025-10-10 | 524.00 | 531.00 | 520.00 | 530.00 | 509.83 | 348,644 |
| 2025-10-09 | 526.00 | 527.00 | 515.00 | 523.00 | 503.10 | 552,646 |
| 2025-10-08 | 521.00 | 524.00 | 513.00 | 518.00 | 498.29 | 244,114 |
| 2025-10-07 | 526.00 | 526.00 | 510.00 | 523.00 | 503.10 | 287,061 |
| 2025-10-06 | 517.00 | 522.27 | 511.00 | 518.00 | 498.29 | 337,968 |
| 2025-10-03 | 516.00 | 525.00 | 516.00 | 522.00 | 502.14 | 205,754 |
| 2025-10-02 | 522.00 | 529.00 | 514.00 | 520.00 | 500.21 | 536,465 |
| 2025-10-01 | 523.00 | 523.00 | 507.50 | 515.00 | 495.41 | 930,328 |
| 2025-09-30 | 510.00 | 526.00 | 505.32 | 526.00 | 505.99 | 3,664,383 |
| 2025-09-29 | 507.00 | 516.00 | 503.96 | 510.00 | 490.60 | 431,043 |
| 2025-09-26 | 507.00 | 507.00 | 492.50 | 503.00 | 483.86 | 432,280 |
| 2025-09-25 | 502.00 | 504.00 | 491.00 | 496.00 | 477.13 | 183,339 |
| 2025-09-24 | 504.00 | 507.00 | 486.00 | 499.50 | 480.49 | 415,389 |
| 2025-09-23 | 493.00 | 502.00 | 486.50 | 496.50 | 477.61 | 437,037 |
| 2025-09-22 | 514.00 | 514.00 | 489.00 | 494.50 | 475.69 | 335,224 |
| 2025-09-19 | 480.00 | 504.00 | 479.50 | 499.00 | 480.01 | 456,671 |
| 2025-09-18 | 480.50 | 484.50 | 465.00 | 482.50 | 464.14 | 757,281 |
| 2025-09-17 | 456.00 | 487.50 | 440.32 | 479.50 | 461.26 | 852,070 |
| 2025-09-16 | 432.50 | 434.00 | 415.00 | 431.50 | 415.08 | 311,349 |
| 2025-09-15 | 416.00 | 430.00 | 412.00 | 424.00 | 407.87 | 474,297 |
| 2025-09-12 | 410.00 | 417.86 | 410.00 | 416.50 | 400.65 | 89,260 |
| 2025-09-11 | 412.00 | 423.50 | 407.50 | 411.50 | 395.84 | 116,661 |
| 2025-09-10 | 415.00 | 424.50 | 412.00 | 412.50 | 396.81 | 78,142 |
| 2025-09-09 | 420.00 | 432.00 | 413.00 | 413.00 | 397.29 | 63,516 |
| 2025-09-08 | 421.00 | 433.00 | 417.00 | 423.00 | 406.91 | 670,484 |
| 2025-09-05 | 426.50 | 434.00 | 416.00 | 416.00 | 400.17 | 102,892 |
| 2025-09-04 | 422.00 | 424.00 | 418.50 | 421.00 | 404.98 | 56,558 |
| 2025-09-03 | 423.00 | 436.50 | 417.00 | 424.00 | 407.87 | 76,705 |
| 2025-09-02 | 428.00 | 443.00 | 417.50 | 420.00 | 404.02 | 176,552 |
| 2025-09-01 | 431.50 | 440.00 | 425.00 | 434.00 | 417.49 | 185,613 |
| 2025-08-29 | 427.50 | 443.50 | 424.00 | 428.00 | 411.72 | 238,119 |
| 2025-08-28 | 424.00 | 443.50 | 424.00 | 429.00 | 412.68 | 166,949 |
| 2025-08-27 | 433.50 | 440.00 | 425.00 | 432.00 | 415.56 | 76,831 |
| 2025-08-26 | 429.50 | 444.00 | 427.00 | 429.00 | 412.68 | 72,036 |
| 2025-08-22 | 428.50 | 434.50 | 424.00 | 434.50 | 417.97 | 87,883 |
| 2025-08-21 | 424.50 | 444.00 | 424.00 | 429.00 | 412.68 | 320,624 |
| 2025-08-20 | 431.00 | 431.50 | 424.00 | 428.50 | 412.20 | 66,971 |
| 2025-08-19 | 435.00 | 443.50 | 425.50 | 431.00 | 414.60 | 158,430 |
| 2025-08-18 | 426.50 | 443.50 | 424.50 | 437.00 | 420.37 | 91,235 |
| 2025-08-15 | 443.50 | 443.50 | 427.50 | 428.00 | 411.72 | 60,021 |
| 2025-08-14 | 435.50 | 439.50 | 431.00 | 434.50 | 417.97 | 63,022 |
| 2025-08-13 | 435.00 | 439.50 | 426.00 | 435.00 | 418.45 | 148,320 |
| 2025-08-12 | 434.00 | 443.50 | 424.00 | 434.00 | 417.49 | 314,124 |
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.