Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 434.00 | 443.50 | 424.00 | 434.00 | 417.49 | 314,124 |
| 2025-08-11 | 439.00 | 439.00 | 428.50 | 432.50 | 416.04 | 146,658 |
| 2025-08-08 | 436.50 | 442.00 | 429.00 | 432.00 | 415.56 | 216,641 |
| 2025-08-07 | 434.00 | 444.00 | 430.95 | 438.50 | 421.82 | 191,860 |
| 2025-08-06 | 444.00 | 444.00 | 424.50 | 432.00 | 415.56 | 82,795 |
| 2025-08-05 | 448.00 | 448.00 | 427.00 | 432.00 | 415.56 | 327,840 |
| 2025-08-04 | 440.50 | 440.50 | 428.50 | 432.00 | 415.56 | 64,665 |
| 2025-08-01 | 436.00 | 441.40 | 428.50 | 434.50 | 417.97 | 62,973 |
| 2025-07-31 | 428.00 | 438.50 | 428.00 | 436.50 | 419.89 | 113,144 |
| 2025-07-30 | 439.00 | 441.50 | 428.00 | 431.00 | 414.60 | 67,735 |
| 2025-07-29 | 439.50 | 445.50 | 430.00 | 439.00 | 422.30 | 136,230 |
| 2025-07-28 | 459.00 | 459.00 | 434.45 | 438.50 | 421.82 | 129,112 |
| 2025-07-25 | 456.50 | 469.50 | 446.00 | 449.50 | 432.40 | 70,007 |
| 2025-07-24 | 452.50 | 459.50 | 450.00 | 456.50 | 439.13 | 39,460 |
| 2025-07-23 | 460.50 | 470.00 | 452.50 | 453.50 | 436.25 | 53,701 |
| 2025-07-22 | 468.50 | 480.00 | 450.50 | 458.00 | 440.57 | 100,865 |
| 2025-07-21 | 466.90 | 469.00 | 461.00 | 466.00 | 448.27 | 182,575 |
| 2025-07-18 | 459.50 | 470.00 | 453.09 | 464.50 | 446.83 | 197,237 |
| 2025-07-17 | 451.00 | 460.04 | 449.00 | 458.50 | 441.05 | 163,328 |
| 2025-07-16 | 456.00 | 456.00 | 448.00 | 449.00 | 431.92 | 121,322 |
| 2025-07-15 | 453.00 | 456.45 | 440.00 | 448.50 | 431.44 | 64,078 |
| 2025-07-14 | 451.00 | 459.50 | 447.50 | 452.50 | 435.28 | 119,438 |
| 2025-07-11 | 440.00 | 457.50 | 432.00 | 450.00 | 432.88 | 125,373 |
| 2025-07-10 | 444.00 | 449.50 | 437.73 | 448.00 | 430.95 | 188,652 |
| 2025-07-09 | 430.00 | 444.00 | 425.50 | 441.00 | 424.22 | 382,243 |
| 2025-07-08 | 421.00 | 424.50 | 415.50 | 420.00 | 404.02 | 221,976 |
| 2025-07-07 | 416.50 | 422.50 | 412.50 | 416.00 | 400.17 | 338,282 |
| 2025-07-04 | 418.00 | 427.50 | 415.81 | 417.00 | 401.13 | 117,691 |
| 2025-07-03 | 415.00 | 420.50 | 409.00 | 419.50 | 403.54 | 88,452 |
| 2025-07-02 | 418.00 | 423.50 | 409.50 | 415.00 | 399.21 | 104,546 |
| 2025-07-01 | 420.00 | 421.50 | 410.50 | 418.00 | 402.10 | 76,574 |
| 2025-06-30 | 429.00 | 429.00 | 419.50 | 419.50 | 403.54 | 130,932 |
| 2025-06-27 | 424.50 | 429.00 | 422.78 | 424.00 | 407.87 | 101,492 |
| 2025-06-26 | 423.00 | 429.00 | 415.50 | 425.00 | 408.83 | 81,540 |
| 2025-06-25 | 424.00 | 429.00 | 419.00 | 419.00 | 403.06 | 84,063 |
| 2025-06-24 | 421.00 | 424.00 | 415.50 | 423.00 | 406.91 | 137,538 |
| 2025-06-23 | 419.50 | 420.50 | 413.00 | 417.00 | 401.13 | 77,421 |
| 2025-06-20 | 419.50 | 421.50 | 410.00 | 418.50 | 402.58 | 199,094 |
| 2025-06-19 | 421.50 | 422.50 | 409.00 | 416.50 | 400.65 | 118,951 |
| 2025-06-18 | 417.00 | 421.00 | 401.00 | 417.50 | 401.61 | 211,535 |
| 2025-06-17 | 417.00 | 417.00 | 408.70 | 415.00 | 399.21 | 125,199 |
| 2025-06-16 | 410.00 | 419.00 | 410.00 | 412.00 | 396.32 | 57,894 |
| 2025-06-13 | 400.00 | 416.00 | 400.00 | 414.00 | 398.25 | 180,884 |
| 2025-06-12 | 403.00 | 415.50 | 399.68 | 409.50 | 393.92 | 75,293 |
| 2025-06-11 | 420.00 | 420.00 | 401.00 | 411.00 | 395.36 | 70,192 |
| 2025-06-10 | 413.00 | 413.00 | 402.50 | 411.00 | 395.36 | 72,518 |
| 2025-06-09 | 407.00 | 416.00 | 401.50 | 409.50 | 393.92 | 172,318 |
| 2025-06-06 | 414.00 | 415.00 | 398.50 | 410.50 | 394.88 | 320,254 |
| 2025-06-05 | 412.50 | 414.00 | 396.50 | 408.00 | 392.48 | 419,615 |
| 2025-06-04 | 417.00 | 417.00 | 400.00 | 400.00 | 384.78 | 59,515 |
| 2025-06-03 | 421.00 | 421.00 | 406.50 | 407.50 | 392.00 | 76,428 |
| 2025-06-02 | 410.50 | 421.00 | 407.75 | 410.00 | 394.40 | 96,489 |
| 2025-05-30 | 410.00 | 423.00 | 407.00 | 410.50 | 394.88 | 51,216 |
| 2025-05-29 | 409.50 | 419.50 | 407.00 | 407.00 | 391.51 | 89,140 |
| 2025-05-28 | 413.00 | 420.50 | 408.00 | 414.50 | 398.73 | 69,365 |
| 2025-05-27 | 423.50 | 423.50 | 407.00 | 413.00 | 397.29 | 76,856 |
| 2025-05-23 | 412.50 | 416.00 | 407.28 | 413.00 | 397.29 | 225,763 |
| 2025-05-22 | 408.00 | 424.00 | 407.00 | 415.50 | 399.69 | 38,105 |
| 2025-05-21 | 406.50 | 426.50 | 406.50 | 419.00 | 403.06 | 34,381 |
| 2025-05-20 | 419.00 | 423.00 | 412.00 | 418.00 | 402.10 | 73,497 |
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.