Galliford Try PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 670.00 | 681.00 | 663.00 | 667.00 | 667.00 | 353,947 |
| 2026-10-21 | 685.00 | 687.00 | 672.00 | 672.00 | 672.00 | 172,887 |
| 2026-10-20 | 690.00 | 690.00 | 663.00 | 681.00 | 681.00 | 301,569 |
| 2026-10-19 | 670.00 | 680.00 | 664.00 | 672.00 | 672.00 | 479,658 |
| 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 |
Page 1 of 1 · 23 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.