Galliford Try PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	171.00	177.84	171.00	176.50	137.88	80,633
2022-01-19	174.60	179.90	170.70	176.70	138.03	289,912
2022-01-18	175.00	178.80	166.20	178.80	139.67	186,065
2022-01-17	173.20	183.70	167.30	176.00	137.49	109,113
2022-01-14	190.00	194.40	164.80	174.80	136.55	198,715
2022-01-13	170.60	177.90	168.05	175.00	136.71	156,057
2022-01-12	176.30	180.70	168.00	175.00	136.71	82,692
2022-01-11	176.20	180.30	172.00	175.00	136.71	110,665
2022-01-10	173.60	176.24	168.30	173.00	135.14	222,818
2022-01-07	175.40	181.40	173.06	176.70	138.03	127,419
2022-01-06	177.60	183.98	176.03	178.50	139.44	236,971
2022-01-05	184.70	184.80	178.23	181.20	141.55	87,210
2022-01-04	178.00	191.50	176.78	177.90	138.97	196,703
2021-12-31	189.00	193.40	179.80	179.80	140.46	30,284
2021-12-30	186.70	189.19	177.50	187.20	146.24	81,892
2021-12-29	175.40	191.20	175.40	183.90	143.66	123,472
2021-12-24	182.00	188.00	181.08	182.80	142.80	32,909
2021-12-23	186.60	186.70	181.35	186.70	145.85	74,090
2021-12-22	182.90	185.10	176.79	182.00	142.17	265,502
2021-12-21	184.50	184.70	175.00	178.80	139.67	195,271
2021-12-20	174.20	180.20	168.60	178.50	139.44	144,268
2021-12-17	187.10	187.10	175.10	181.00	141.39	274,452
2021-12-16	176.50	180.50	174.54	179.60	140.30	157,320
2021-12-15	179.50	185.60	173.50	177.20	138.42	182,235
2021-12-14	182.00	184.36	174.70	174.70	136.47	306,673
2021-12-13	182.00	194.60	179.90	180.70	141.16	479,806
2021-12-10	185.10	191.00	185.00	190.90	149.13	282,673
2021-12-09	177.40	187.90	177.40	185.10	144.60	285,503
2021-12-08	179.60	182.80	176.10	182.00	142.17	497,510
2021-12-07	172.90	176.20	169.30	174.60	136.39	110,661
2021-12-06	172.10	177.60	168.90	173.10	135.22	164,574
2021-12-03	170.30	171.30	167.20	169.40	132.33	142,066
2021-12-02	163.00	170.60	162.80	169.20	132.18	148,408
2021-12-01	169.50	172.10	158.50	168.60	131.71	109,565
2021-11-30	163.30	168.20	161.35	168.00	131.24	341,624
2021-11-29	170.00	172.80	159.71	167.80	131.08	233,664
2021-11-26	167.40	177.10	158.10	167.00	130.46	838,380
2021-11-25	174.50	178.40	169.05	177.00	138.27	293,895
2021-11-24	180.60	182.27	173.00	177.00	138.27	149,061
2021-11-23	179.50	188.30	176.30	180.50	141.00	535,364
2021-11-22	179.90	185.60	176.60	181.90	142.10	466,363
2021-11-19	190.20	195.80	181.50	184.60	144.21	185,969
2021-11-18	175.20	189.90	171.20	185.40	144.83	257,906
2021-11-17	190.20	193.70	185.00	186.50	145.69	147,209
2021-11-16	193.00	207.20	188.40	190.70	148.97	98,583
2021-11-15	196.50	206.20	192.00	198.00	154.67	210,874
2021-11-12	192.20	206.40	186.60	202.60	158.27	355,479
2021-11-11	192.50	194.66	188.33	192.80	150.61	256,892
2021-11-10	192.40	198.20	191.99	193.80	148.66	279,527
2021-11-09	199.80	209.80	195.90	197.40	151.42	210,365
2021-11-08	213.00	213.00	199.25	201.80	154.79	326,546
2021-11-05	211.60	211.60	197.90	205.80	157.86	296,346
2021-11-04	201.00	207.40	200.32	202.20	155.10	562,693
2021-11-03	204.40	206.40	197.90	206.20	158.17	483,161
2021-11-02	205.80	205.80	192.03	203.40	156.02	315,642
2021-11-01	200.00	205.40	190.50	205.00	157.25	595,633
2021-10-29	195.70	200.60	190.60	200.00	153.41	645,908
2021-10-28	188.50	196.60	188.50	196.10	150.42	202,207
2021-10-27	198.90	200.00	189.10	192.20	147.43	139,478
2021-10-26	188.40	192.70	186.43	191.00	146.51	140,318

← NewerPage 21 of 22 · 1,268 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.