Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 407.50 | 418.00 | 402.00 | 418.00 | 402.10 | 170,708 |
| 2025-05-16 | 414.50 | 418.50 | 404.50 | 407.50 | 392.00 | 153,603 |
| 2025-05-15 | 413.50 | 416.50 | 408.50 | 414.50 | 398.73 | 104,250 |
| 2025-05-14 | 418.00 | 418.00 | 409.50 | 415.00 | 399.21 | 141,293 |
| 2025-05-13 | 405.00 | 418.50 | 405.00 | 410.50 | 394.88 | 73,308 |
| 2025-05-12 | 416.50 | 429.50 | 402.00 | 407.50 | 392.00 | 193,504 |
| 2025-05-09 | 407.00 | 416.08 | 407.00 | 412.50 | 396.81 | 948,537 |
| 2025-05-08 | 399.50 | 418.00 | 399.50 | 413.00 | 397.29 | 88,018 |
| 2025-05-07 | 397.00 | 414.00 | 397.00 | 408.00 | 392.48 | 200,534 |
| 2025-05-06 | 402.50 | 407.50 | 396.50 | 406.00 | 390.55 | 155,212 |
| 2025-05-02 | 382.50 | 405.00 | 381.00 | 402.50 | 387.19 | 160,832 |
| 2025-05-01 | 390.00 | 397.00 | 384.00 | 396.50 | 381.41 | 99,160 |
| 2025-04-30 | 385.00 | 389.00 | 371.50 | 389.00 | 374.20 | 136,012 |
| 2025-04-29 | 368.00 | 385.01 | 363.50 | 380.00 | 365.54 | 64,493 |
| 2025-04-28 | 359.50 | 378.50 | 359.50 | 377.00 | 362.66 | 98,868 |
| 2025-04-25 | 359.50 | 374.50 | 359.50 | 366.50 | 352.56 | 62,555 |
| 2025-04-24 | 359.50 | 367.00 | 359.50 | 365.50 | 351.59 | 134,024 |
| 2025-04-23 | 360.50 | 370.00 | 360.50 | 365.00 | 351.11 | 259,545 |
| 2025-04-22 | 364.50 | 378.50 | 364.50 | 368.00 | 354.00 | 58,237 |
| 2025-04-17 | 366.00 | 379.00 | 365.00 | 375.00 | 360.73 | 62,831 |
| 2025-04-16 | 365.50 | 377.50 | 365.50 | 377.50 | 363.14 | 210,120 |
| 2025-04-15 | 356.00 | 377.50 | 356.00 | 377.00 | 362.66 | 143,388 |
| 2025-04-14 | 358.50 | 365.59 | 346.00 | 365.00 | 351.11 | 88,996 |
| 2025-04-11 | 348.00 | 354.50 | 340.55 | 348.00 | 334.76 | 73,238 |
| 2025-04-10 | 350.00 | 370.00 | 346.13 | 351.50 | 338.13 | 377,328 |
| 2025-04-09 | 321.00 | 345.50 | 320.39 | 345.50 | 332.35 | 192,667 |
| 2025-04-08 | 325.50 | 340.00 | 325.00 | 334.00 | 321.29 | 153,139 |
| 2025-04-07 | 308.50 | 341.00 | 294.00 | 328.50 | 316.00 | 331,838 |
| 2025-04-04 | 343.00 | 344.00 | 310.00 | 321.00 | 308.79 | 294,612 |
| 2025-04-03 | 344.00 | 358.50 | 340.48 | 341.00 | 328.03 | 94,260 |
| 2025-04-02 | 351.50 | 357.50 | 341.00 | 353.50 | 340.05 | 116,928 |
| 2025-04-01 | 348.50 | 359.50 | 342.00 | 342.00 | 328.99 | 82,368 |
| 2025-03-31 | 350.00 | 353.00 | 348.00 | 350.00 | 336.68 | 117,727 |
| 2025-03-28 | 352.00 | 356.00 | 347.45 | 355.00 | 341.49 | 153,689 |
| 2025-03-27 | 355.00 | 355.00 | 347.00 | 349.00 | 335.72 | 60,354 |
| 2025-03-26 | 355.00 | 360.00 | 346.00 | 356.00 | 342.45 | 79,419 |
| 2025-03-25 | 346.00 | 355.00 | 340.00 | 354.00 | 340.53 | 210,570 |
| 2025-03-24 | 350.00 | 350.15 | 341.86 | 344.00 | 330.91 | 117,782 |
| 2025-03-21 | 345.00 | 353.00 | 342.00 | 344.00 | 330.91 | 168,624 |
| 2025-03-20 | 353.00 | 357.00 | 346.00 | 351.00 | 337.65 | 66,896 |
| 2025-03-19 | 348.00 | 357.00 | 341.00 | 353.00 | 339.57 | 155,241 |
| 2025-03-18 | 343.00 | 351.00 | 341.00 | 350.00 | 336.68 | 196,496 |
| 2025-03-17 | 355.00 | 360.00 | 342.00 | 342.00 | 328.99 | 105,265 |
| 2025-03-14 | 346.00 | 358.00 | 346.00 | 346.00 | 332.84 | 66,165 |
| 2025-03-13 | 352.00 | 364.00 | 347.00 | 352.00 | 338.61 | 85,964 |
| 2025-03-12 | 345.00 | 363.00 | 345.00 | 357.00 | 338.13 | 86,452 |
| 2025-03-11 | 369.00 | 372.60 | 348.00 | 353.00 | 334.34 | 212,156 |
| 2025-03-10 | 376.00 | 382.00 | 370.00 | 370.00 | 350.44 | 261,124 |
| 2025-03-07 | 378.00 | 388.00 | 376.00 | 382.00 | 361.80 | 163,830 |
| 2025-03-06 | 388.00 | 388.30 | 381.00 | 383.00 | 362.75 | 429,077 |
| 2025-03-05 | 370.00 | 385.00 | 361.00 | 384.00 | 363.70 | 494,024 |
| 2025-03-04 | 345.00 | 352.00 | 339.00 | 348.00 | 329.60 | 207,932 |
| 2025-03-03 | 355.00 | 355.00 | 341.68 | 349.00 | 330.55 | 287,538 |
| 2025-02-28 | 364.00 | 369.00 | 351.00 | 355.00 | 336.23 | 231,557 |
| 2025-02-27 | 364.00 | 376.00 | 363.00 | 364.00 | 344.76 | 110,501 |
| 2025-02-26 | 373.00 | 377.00 | 362.00 | 367.00 | 347.60 | 66,623 |
| 2025-02-25 | 375.00 | 381.00 | 363.00 | 364.00 | 344.76 | 190,258 |
| 2025-02-24 | 380.00 | 380.00 | 370.00 | 375.00 | 355.17 | 41,721 |
| 2025-02-21 | 387.00 | 389.00 | 378.95 | 380.00 | 359.91 | 110,909 |
| 2025-02-20 | 385.00 | 389.00 | 381.00 | 384.00 | 363.70 | 219,125 |
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.