Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 502.00 | 502.00 | 492.00 | 492.00 | 486.17 | 333,699 |
| 2025-11-10 | 491.50 | 500.00 | 478.00 | 495.50 | 489.63 | 107,902 |
| 2025-11-07 | 478.00 | 493.00 | 466.00 | 487.50 | 481.73 | 267,222 |
| 2025-11-06 | 495.50 | 516.00 | 482.50 | 483.50 | 477.78 | 262,379 |
| 2025-11-05 | 495.00 | 514.00 | 495.00 | 509.00 | 489.63 | 237,987 |
| 2025-11-04 | 504.00 | 519.00 | 500.00 | 504.00 | 484.82 | 161,116 |
| 2025-11-03 | 510.00 | 522.00 | 506.00 | 509.00 | 489.63 | 143,347 |
| 2025-10-31 | 510.00 | 534.00 | 510.00 | 519.00 | 499.25 | 236,057 |
| 2025-10-30 | 520.00 | 530.00 | 516.72 | 520.00 | 500.21 | 219,997 |
| 2025-10-29 | 526.00 | 538.00 | 524.00 | 528.00 | 507.91 | 151,753 |
| 2025-10-28 | 543.00 | 543.00 | 528.00 | 535.00 | 514.64 | 141,511 |
| 2025-10-27 | 523.00 | 546.33 | 523.00 | 534.00 | 513.68 | 287,836 |
| 2025-10-24 | 528.00 | 534.00 | 520.00 | 530.00 | 509.83 | 180,496 |
| 2025-10-23 | 510.00 | 528.00 | 510.00 | 527.00 | 506.95 | 168,835 |
← NewerPage 5 of 5 · 254 trading days
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.