Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 380.00 | 390.00 | 373.00 | 388.00 | 367.49 | 248,814 |
| 2024-11-22 | 370.00 | 379.00 | 366.00 | 379.00 | 358.96 | 141,719 |
| 2024-11-21 | 371.00 | 379.00 | 362.00 | 369.00 | 349.49 | 169,203 |
| 2024-11-20 | 377.00 | 385.00 | 367.55 | 374.00 | 354.23 | 144,933 |
| 2024-11-19 | 384.00 | 387.00 | 372.00 | 377.00 | 357.07 | 59,519 |
| 2024-11-18 | 382.00 | 387.00 | 374.00 | 380.00 | 359.91 | 68,970 |
| 2024-11-15 | 371.00 | 386.00 | 371.00 | 384.00 | 363.70 | 96,239 |
| 2024-11-14 | 374.00 | 387.00 | 372.00 | 377.00 | 357.07 | 75,874 |
| 2024-11-13 | 378.00 | 386.00 | 372.00 | 377.00 | 357.07 | 89,259 |
| 2024-11-12 | 387.00 | 387.00 | 373.00 | 376.00 | 356.12 | 129,269 |
| 2024-11-11 | 383.00 | 388.00 | 376.00 | 382.00 | 361.80 | 94,667 |
| 2024-11-08 | 381.00 | 392.00 | 374.00 | 379.00 | 358.96 | 211,054 |
| 2024-11-07 | 386.00 | 390.00 | 381.00 | 381.00 | 360.86 | 494,072 |
| 2024-11-06 | 399.00 | 405.00 | 393.00 | 396.00 | 364.17 | 222,234 |
| 2024-11-05 | 398.00 | 398.00 | 388.00 | 396.00 | 364.17 | 209,374 |
| 2024-11-04 | 391.00 | 397.00 | 390.00 | 390.00 | 358.65 | 171,201 |
| 2024-11-01 | 397.00 | 397.00 | 384.00 | 392.00 | 360.49 | 539,217 |
| 2024-10-31 | 390.00 | 391.00 | 380.00 | 388.00 | 356.82 | 548,834 |
| 2024-10-30 | 380.00 | 388.62 | 371.00 | 387.00 | 355.90 | 711,732 |
| 2024-10-29 | 371.00 | 378.00 | 366.00 | 378.00 | 347.62 | 326,240 |
| 2024-10-28 | 368.00 | 375.00 | 366.00 | 371.00 | 341.18 | 253,275 |
| 2024-10-25 | 367.00 | 372.00 | 361.00 | 367.00 | 337.50 | 428,739 |
| 2024-10-24 | 361.00 | 374.00 | 360.00 | 365.00 | 335.66 | 450,753 |
| 2024-10-23 | 370.00 | 379.00 | 362.00 | 364.00 | 334.74 | 155,015 |
| 2024-10-22 | 367.00 | 375.14 | 361.82 | 371.00 | 341.18 | 257,741 |
| 2024-10-21 | 374.00 | 374.00 | 361.00 | 370.00 | 340.26 | 196,865 |
| 2024-10-18 | 366.00 | 370.00 | 360.00 | 370.00 | 340.26 | 180,042 |
| 2024-10-17 | 357.00 | 375.00 | 356.00 | 367.00 | 337.50 | 436,705 |
| 2024-10-16 | 358.39 | 366.00 | 355.00 | 363.00 | 333.82 | 308,225 |
| 2024-10-15 | 337.00 | 360.00 | 334.00 | 356.00 | 327.39 | 476,506 |
| 2024-10-14 | 329.00 | 342.00 | 323.00 | 334.00 | 307.16 | 259,981 |
| 2024-10-11 | 317.00 | 329.00 | 309.00 | 326.00 | 299.80 | 214,325 |
| 2024-10-10 | 315.00 | 320.00 | 310.00 | 318.00 | 292.44 | 132,288 |
| 2024-10-09 | 324.00 | 327.00 | 316.00 | 317.00 | 291.52 | 160,766 |
| 2024-10-08 | 326.00 | 332.00 | 314.00 | 322.00 | 296.12 | 258,212 |
| 2024-10-07 | 330.00 | 332.00 | 322.00 | 323.00 | 297.04 | 198,475 |
| 2024-10-04 | 329.00 | 330.00 | 319.00 | 327.00 | 300.72 | 235,397 |
| 2024-10-03 | 312.00 | 331.00 | 307.26 | 325.00 | 298.88 | 702,239 |
| 2024-10-02 | 308.00 | 314.00 | 299.84 | 300.00 | 275.89 | 183,106 |
| 2024-10-01 | 311.00 | 315.00 | 305.00 | 306.00 | 281.41 | 149,701 |
| 2024-09-30 | 300.00 | 312.00 | 300.00 | 308.00 | 283.25 | 284,399 |
| 2024-09-27 | 300.00 | 306.00 | 300.00 | 303.00 | 278.65 | 75,210 |
| 2024-09-26 | 305.00 | 307.00 | 300.00 | 305.00 | 280.49 | 59,778 |
| 2024-09-25 | 295.00 | 307.00 | 295.00 | 303.00 | 278.65 | 172,416 |
| 2024-09-24 | 302.00 | 303.00 | 298.00 | 301.00 | 276.81 | 76,138 |
| 2024-09-23 | 295.00 | 304.52 | 292.00 | 296.00 | 272.21 | 201,626 |
| 2024-09-20 | 278.00 | 295.00 | 276.00 | 290.00 | 266.69 | 129,366 |
| 2024-09-19 | 288.00 | 293.00 | 264.00 | 282.00 | 259.33 | 362,812 |
| 2024-09-18 | 291.00 | 296.00 | 288.00 | 291.00 | 267.61 | 49,105 |
| 2024-09-17 | 290.00 | 296.00 | 284.00 | 290.00 | 266.69 | 95,541 |
| 2024-09-16 | 290.00 | 290.00 | 284.52 | 289.00 | 265.77 | 171,455 |
| 2024-09-13 | 292.00 | 296.00 | 285.00 | 289.00 | 265.77 | 152,537 |
| 2024-09-12 | 282.00 | 296.00 | 282.00 | 292.00 | 268.53 | 137,224 |
| 2024-09-11 | 290.00 | 293.00 | 288.00 | 289.00 | 265.77 | 35,215 |
| 2024-09-10 | 292.00 | 299.00 | 281.00 | 288.00 | 264.85 | 210,949 |
| 2024-09-09 | 288.00 | 294.00 | 286.00 | 294.00 | 270.37 | 158,348 |
| 2024-09-06 | 287.00 | 297.00 | 287.00 | 291.00 | 267.61 | 70,567 |
| 2024-09-05 | 296.00 | 302.00 | 288.00 | 288.00 | 264.85 | 92,553 |
| 2024-09-04 | 293.00 | 299.00 | 288.00 | 293.00 | 269.45 | 197,475 |
| 2024-09-03 | 303.00 | 305.00 | 293.00 | 293.00 | 269.45 | 121,095 |
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.