Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 380.00 | 389.00 | 377.00 | 389.00 | 368.43 | 76,503 |
| 2025-02-18 | 389.00 | 390.00 | 378.00 | 382.00 | 361.80 | 199,280 |
| 2025-02-17 | 387.00 | 389.00 | 381.00 | 389.00 | 368.43 | 59,583 |
| 2025-02-14 | 375.00 | 387.00 | 369.00 | 386.00 | 365.59 | 82,496 |
| 2025-02-13 | 375.00 | 378.30 | 368.00 | 375.00 | 355.17 | 222,126 |
| 2025-02-12 | 390.00 | 390.00 | 372.00 | 375.00 | 355.17 | 82,443 |
| 2025-02-11 | 383.00 | 387.32 | 379.00 | 380.00 | 359.91 | 116,434 |
| 2025-02-10 | 384.00 | 388.00 | 372.00 | 382.00 | 361.80 | 134,931 |
| 2025-02-07 | 384.00 | 391.00 | 378.00 | 378.00 | 358.02 | 308,390 |
| 2025-02-06 | 377.00 | 389.00 | 373.00 | 385.00 | 364.65 | 90,537 |
| 2025-02-05 | 365.00 | 372.00 | 358.00 | 372.00 | 352.33 | 82,913 |
| 2025-02-04 | 360.00 | 374.00 | 359.00 | 366.00 | 346.65 | 64,024 |
| 2025-02-03 | 368.00 | 374.00 | 361.37 | 366.00 | 346.65 | 75,541 |
| 2025-01-31 | 362.00 | 373.50 | 361.00 | 373.00 | 353.28 | 164,388 |
| 2025-01-30 | 364.00 | 371.00 | 363.00 | 367.00 | 347.60 | 184,739 |
| 2025-01-29 | 374.00 | 376.00 | 363.00 | 368.00 | 348.54 | 286,255 |
| 2025-01-28 | 375.00 | 382.00 | 369.00 | 373.00 | 353.28 | 162,951 |
| 2025-01-27 | 377.00 | 389.00 | 373.00 | 375.00 | 355.17 | 287,027 |
| 2025-01-24 | 393.00 | 396.00 | 376.00 | 380.00 | 359.91 | 122,553 |
| 2025-01-23 | 380.00 | 395.00 | 379.00 | 387.00 | 366.54 | 101,924 |
| 2025-01-22 | 391.00 | 391.00 | 384.00 | 384.00 | 363.70 | 87,364 |
| 2025-01-21 | 397.00 | 397.00 | 381.00 | 385.00 | 364.65 | 149,643 |
| 2025-01-20 | 394.00 | 399.00 | 385.00 | 389.00 | 368.43 | 178,140 |
| 2025-01-17 | 394.00 | 395.00 | 382.00 | 394.00 | 373.17 | 199,673 |
| 2025-01-16 | 386.00 | 395.00 | 376.00 | 393.00 | 372.22 | 175,415 |
| 2025-01-15 | 364.00 | 395.00 | 362.00 | 382.00 | 361.80 | 237,308 |
| 2025-01-14 | 370.00 | 378.00 | 360.00 | 361.00 | 341.91 | 159,830 |
| 2025-01-13 | 372.00 | 381.00 | 360.00 | 366.00 | 346.65 | 263,931 |
| 2025-01-10 | 384.00 | 385.00 | 370.00 | 371.00 | 351.39 | 170,244 |
| 2025-01-09 | 369.00 | 385.00 | 362.00 | 378.00 | 358.02 | 321,042 |
| 2025-01-08 | 370.00 | 373.12 | 363.00 | 369.00 | 349.49 | 160,506 |
| 2025-01-07 | 381.00 | 385.00 | 373.00 | 373.00 | 353.28 | 101,101 |
| 2025-01-06 | 394.00 | 395.00 | 375.00 | 379.00 | 358.96 | 141,787 |
| 2025-01-03 | 390.00 | 394.00 | 380.00 | 392.00 | 371.28 | 48,654 |
| 2025-01-02 | 388.00 | 395.00 | 379.00 | 383.00 | 362.75 | 66,911 |
| 2024-12-31 | 380.00 | 388.00 | 380.00 | 388.00 | 367.49 | 48,792 |
| 2024-12-30 | 391.00 | 393.00 | 380.00 | 380.00 | 359.91 | 57,705 |
| 2024-12-27 | 399.00 | 399.00 | 381.00 | 391.00 | 370.33 | 73,246 |
| 2024-12-24 | 389.00 | 394.00 | 372.00 | 392.00 | 371.28 | 93,924 |
| 2024-12-23 | 381.00 | 384.00 | 370.00 | 382.00 | 361.80 | 66,700 |
| 2024-12-20 | 376.00 | 381.00 | 371.00 | 381.00 | 360.86 | 175,560 |
| 2024-12-19 | 378.00 | 387.40 | 350.00 | 382.00 | 361.80 | 62,104 |
| 2024-12-18 | 377.00 | 383.00 | 368.00 | 375.00 | 355.17 | 125,689 |
| 2024-12-17 | 375.00 | 377.00 | 369.00 | 375.00 | 355.17 | 72,160 |
| 2024-12-16 | 369.00 | 378.00 | 361.00 | 377.00 | 357.07 | 72,086 |
| 2024-12-13 | 369.00 | 370.55 | 365.00 | 370.00 | 350.44 | 98,635 |
| 2024-12-12 | 361.00 | 375.00 | 361.00 | 368.00 | 348.54 | 110,689 |
| 2024-12-11 | 379.00 | 379.00 | 361.00 | 370.00 | 350.44 | 144,501 |
| 2024-12-10 | 385.00 | 385.00 | 367.00 | 372.00 | 352.33 | 182,206 |
| 2024-12-09 | 378.00 | 383.00 | 371.00 | 376.00 | 356.12 | 111,615 |
| 2024-12-06 | 384.00 | 389.00 | 376.00 | 378.00 | 358.02 | 161,378 |
| 2024-12-05 | 381.00 | 390.00 | 371.00 | 385.00 | 364.65 | 272,879 |
| 2024-12-04 | 385.00 | 385.00 | 375.00 | 378.00 | 358.02 | 122,766 |
| 2024-12-03 | 382.00 | 384.00 | 373.00 | 376.00 | 356.12 | 211,177 |
| 2024-12-02 | 377.00 | 381.00 | 371.00 | 379.00 | 358.96 | 112,079 |
| 2024-11-29 | 376.00 | 384.00 | 371.00 | 378.00 | 358.02 | 206,757 |
| 2024-11-28 | 377.00 | 379.00 | 365.00 | 378.00 | 358.02 | 71,903 |
| 2024-11-27 | 370.00 | 383.00 | 365.00 | 370.00 | 350.44 | 87,665 |
| 2024-11-26 | 382.00 | 397.00 | 373.00 | 379.00 | 358.96 | 85,342 |
| 2024-11-25 | 380.00 | 390.00 | 373.00 | 388.00 | 367.49 | 248,814 |
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.