Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 666.00 | 684.00 | 666.00 | 680.00 | 680.00 | 210,954 |
| 2026-10-15 | 675.00 | 686.00 | 667.33 | 672.00 | 672.00 | 1,766,285 |
| 2026-10-14 | 672.00 | 698.00 | 672.00 | 684.00 | 684.00 | 181,833 |
| 2026-10-13 | 691.00 | 691.00 | 673.00 | 677.00 | 677.00 | 206,271 |
| 2026-10-12 | 670.00 | 691.00 | 670.00 | 680.00 | 680.00 | 164,364 |
| 2026-10-09 | 691.00 | 691.00 | 678.00 | 684.00 | 684.00 | 79,419 |
| 2026-10-08 | 680.00 | 691.00 | 672.00 | 682.00 | 682.00 | 217,461 |
| 2026-10-07 | 694.00 | 703.00 | 680.00 | 685.00 | 685.00 | 393,526 |
| 2026-10-06 | 700.00 | 703.77 | 692.00 | 694.00 | 694.00 | 281,662 |
| 2026-10-05 | 702.00 | 716.00 | 692.00 | 693.00 | 693.00 | 163,127 |
| 2026-10-02 | 690.00 | 718.00 | 690.00 | 709.00 | 709.00 | 347,706 |
| 2026-10-01 | 699.00 | 726.81 | 688.00 | 706.00 | 706.00 | 619,635 |
| 2026-09-30 | 699.00 | 709.00 | 697.00 | 706.00 | 706.00 | 343,935 |
| 2026-09-29 | 709.00 | 709.00 | 684.00 | 692.00 | 692.00 | 245,405 |
| 2026-09-28 | 715.00 | 717.00 | 697.00 | 703.00 | 703.00 | 229,811 |
| 2026-09-25 | 715.00 | 715.00 | 693.00 | 698.00 | 698.00 | 187,046 |
| 2026-09-24 | 715.00 | 715.00 | 691.00 | 704.00 | 704.00 | 219,524 |
| 2026-09-23 | 686.00 | 710.00 | 686.00 | 701.00 | 701.00 | 786,928 |
| 2026-09-22 | 704.00 | 710.48 | 691.00 | 704.00 | 704.00 | 353,545 |
| 2026-09-21 | 681.00 | 708.00 | 681.00 | 708.00 | 708.00 | 477,328 |
| 2026-09-18 | 634.00 | 684.00 | 634.00 | 684.00 | 684.00 | 708,639 |
| 2026-09-17 | 629.00 | 660.00 | 614.22 | 649.00 | 649.00 | 754,838 |
| 2026-09-16 | 572.00 | 615.37 | 572.00 | 612.00 | 612.00 | 318,633 |
| 2026-09-15 | 555.00 | 577.00 | 555.00 | 572.00 | 572.00 | 159,017 |
| 2026-09-14 | 555.00 | 578.00 | 555.00 | 568.00 | 568.00 | 151,748 |
| 2026-09-11 | 558.00 | 579.00 | 555.00 | 568.00 | 568.00 | 198,555 |
| 2026-09-10 | 572.00 | 579.00 | 555.00 | 557.00 | 557.00 | 99,171 |
| 2026-09-09 | 610.00 | 610.00 | 574.00 | 574.00 | 574.00 | 167,455 |
| 2026-09-08 | 590.00 | 609.00 | 582.59 | 586.00 | 586.00 | 105,738 |
| 2026-09-07 | 615.00 | 615.00 | 588.00 | 595.00 | 595.00 | 76,793 |
| 2026-09-04 | 585.00 | 609.00 | 585.00 | 602.00 | 602.00 | 206,219 |
| 2026-09-03 | 615.00 | 615.00 | 589.00 | 606.00 | 606.00 | 108,836 |
| 2026-09-02 | 605.00 | 622.00 | 592.00 | 594.00 | 594.00 | 109,636 |
| 2026-09-01 | 606.00 | 615.00 | 602.00 | 605.00 | 605.00 | 473,308 |
| 2026-08-28 | 624.00 | 624.00 | 598.00 | 608.00 | 608.00 | 566,703 |
| 2026-08-27 | 640.00 | 640.00 | 610.00 | 614.00 | 614.00 | 206,999 |
| 2026-08-26 | 628.00 | 632.00 | 614.00 | 617.00 | 617.00 | 362,804 |
| 2026-08-25 | 595.00 | 630.00 | 595.00 | 628.00 | 628.00 | 159,193 |
| 2026-08-24 | 625.00 | 625.00 | 601.67 | 614.00 | 614.00 | 121,023 |
| 2026-08-21 | 595.00 | 614.00 | 595.00 | 608.00 | 608.00 | 91,908 |
| 2026-08-20 | 638.00 | 638.00 | 605.00 | 608.00 | 608.00 | 134,713 |
| 2026-08-19 | 616.00 | 622.00 | 608.00 | 615.00 | 615.00 | 104,773 |
| 2026-08-18 | 628.00 | 628.00 | 613.00 | 620.00 | 620.00 | 81,600 |
| 2026-08-17 | 629.00 | 629.00 | 612.00 | 624.00 | 624.00 | 287,769 |
| 2026-08-14 | 624.00 | 637.00 | 623.00 | 625.00 | 625.00 | 140,583 |
| 2026-08-13 | 625.00 | 635.00 | 620.78 | 626.00 | 626.00 | 428,990 |
| 2026-08-12 | 624.00 | 632.00 | 618.00 | 620.00 | 620.00 | 281,428 |
| 2026-08-11 | 627.00 | 627.00 | 607.00 | 620.00 | 620.00 | 206,366 |
| 2026-08-10 | 627.00 | 627.00 | 610.00 | 611.00 | 611.00 | 484,176 |
| 2026-08-07 | 618.00 | 630.00 | 613.00 | 619.00 | 619.00 | 391,489 |
| 2026-08-06 | 599.00 | 624.00 | 599.00 | 621.00 | 621.00 | 82,536 |
| 2026-08-05 | 596.00 | 616.00 | 596.00 | 613.00 | 613.00 | 415,606 |
| 2026-08-04 | 600.00 | 607.00 | 595.00 | 605.00 | 605.00 | 131,155 |
| 2026-08-03 | 611.00 | 611.00 | 581.00 | 595.00 | 595.00 | 353,197 |
| 2026-07-31 | 611.00 | 611.00 | 585.00 | 590.00 | 590.00 | 150,222 |
| 2026-07-30 | 611.00 | 611.00 | 596.00 | 600.00 | 600.00 | 951,558 |
| 2026-07-29 | 613.00 | 624.00 | 591.00 | 600.00 | 600.00 | 1,395,442 |
| 2026-07-28 | 622.00 | 625.00 | 609.42 | 617.00 | 617.00 | 411,317 |
| 2026-07-27 | 630.00 | 632.00 | 614.00 | 619.00 | 619.00 | 518,102 |
| 2026-07-24 | 624.00 | 629.00 | 619.00 | 623.00 | 623.00 | 407,036 |
Page 1 of 22 · 1,264 trading daysOlder →
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.