MJ Gleeson plc (GLE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:44PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 540.00 | 540.00 | 530.00 | 534.00 | 534.00 | 17,946 |
| Jun 20, 2024 | 539.00 | 543.00 | 530.00 | 530.00 | 530.00 | 12,709 |
| Jun 19, 2024 | 546.00 | 546.00 | 533.00 | 536.00 | 536.00 | 121,160 |
| Jun 18, 2024 | 545.00 | 555.00 | 540.00 | 541.00 | 541.00 | 54,910 |
| Jun 17, 2024 | 545.00 | 569.00 | 545.00 | 549.00 | 549.00 | 94,043 |
| Jun 14, 2024 | 550.00 | 569.00 | 550.00 | 550.00 | 550.00 | 14,990 |
| Jun 13, 2024 | 569.00 | 569.00 | 550.00 | 550.00 | 550.00 | 23,534 |
| Jun 12, 2024 | 570.00 | 570.00 | 558.00 | 560.00 | 560.00 | 17,110 |
| Jun 11, 2024 | 569.00 | 569.00 | 560.00 | 560.00 | 560.00 | 64,627 |
| Jun 10, 2024 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | 3,594 |
| Jun 07, 2024 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | 23,196 |
| Jun 06, 2024 | 569.00 | 574.00 | 560.00 | 566.00 | 566.00 | 5,847 |
| Jun 05, 2024 | 561.00 | 571.80 | 561.00 | 566.00 | 566.00 | 33,088 |
| Jun 04, 2024 | 574.00 | 574.00 | 561.00 | 566.00 | 566.00 | 4,573 |
| Jun 03, 2024 | 589.00 | 590.00 | 560.00 | 562.00 | 562.00 | 118,354 |
| May 31, 2024 | 584.00 | 584.00 | 563.00 | 568.00 | 568.00 | 28,053 |
| May 30, 2024 | 582.00 | 588.00 | 561.00 | 570.00 | 570.00 | 269,463 |
| May 29, 2024 | 571.00 | 581.00 | 563.00 | 580.00 | 580.00 | 12,455 |
| May 28, 2024 | 567.00 | 581.00 | 565.00 | 573.00 | 573.00 | 27,070 |
| May 24, 2024 | 540.00 | 570.00 | 540.00 | 570.00 | 570.00 | 24,564 |
| May 23, 2024 | 558.00 | 566.00 | 558.00 | 562.00 | 562.00 | 21,584 |
| May 22, 2024 | 547.00 | 566.00 | 541.00 | 566.00 | 566.00 | 20,025 |
| May 21, 2024 | 550.00 | 558.00 | 541.00 | 558.00 | 558.00 | 16,572 |
| May 20, 2024 | 543.00 | 562.00 | 542.00 | 547.00 | 547.00 | 39,567 |
| May 17, 2024 | 541.00 | 544.00 | 531.00 | 541.00 | 541.00 | 5,620 |
| May 16, 2024 | 543.00 | 543.67 | 530.00 | 542.00 | 542.00 | 46,181 |
| May 15, 2024 | 524.00 | 550.00 | 518.00 | 542.00 | 542.00 | 59,761 |
| May 14, 2024 | 530.00 | 530.00 | 511.00 | 530.00 | 530.00 | 12,356 |
| May 13, 2024 | 501.00 | 530.00 | 501.00 | 530.00 | 530.00 | 41,459 |
| May 10, 2024 | 517.00 | 517.00 | 506.00 | 517.00 | 517.00 | 39,062 |
| May 09, 2024 | 520.00 | 520.00 | 501.00 | 516.00 | 516.00 | 13,791 |
| May 08, 2024 | 495.50 | 520.00 | 495.00 | 520.00 | 520.00 | 62,317 |
| May 07, 2024 | 500.00 | 514.00 | 489.10 | 514.00 | 514.00 | 19,396 |
| May 03, 2024 | 485.50 | 504.00 | 485.50 | 504.00 | 504.00 | 6,974 |
| May 02, 2024 | 500.00 | 512.00 | 485.00 | 494.00 | 494.00 | 5,231 |
| May 01, 2024 | 495.00 | 501.00 | 495.00 | 504.00 | 504.00 | 12,487 |
| Apr 30, 2024 | 492.50 | 504.00 | 492.50 | 502.00 | 502.00 | 35,811 |
| Apr 29, 2024 | 493.00 | 506.00 | 492.50 | 502.00 | 502.00 | 53,478 |
| Apr 26, 2024 | 515.00 | 515.00 | 492.50 | 505.00 | 505.00 | 18,641 |
| Apr 25, 2024 | 496.00 | 515.00 | 495.14 | 496.00 | 496.00 | 49,650 |
| Apr 24, 2024 | 505.00 | 513.00 | 499.50 | 513.00 | 513.00 | 281,246 |
| Apr 23, 2024 | 499.50 | 507.00 | 492.00 | 507.00 | 507.00 | 18,906 |
| Apr 22, 2024 | 499.50 | 499.50 | 475.50 | 499.00 | 499.00 | 20,303 |
| Apr 19, 2024 | 492.50 | 499.50 | 485.50 | 492.50 | 492.50 | 28,358 |
| Apr 18, 2024 | 488.00 | 499.50 | 488.00 | 496.00 | 496.00 | 24,577 |
| Apr 17, 2024 | 493.00 | 503.00 | 488.00 | 490.00 | 490.00 | 30,679 |
| Apr 16, 2024 | 486.50 | 502.00 | 486.50 | 490.00 | 490.00 | 4,883 |
| Apr 15, 2024 | 490.00 | 503.00 | 482.32 | 503.00 | 503.00 | 28,178 |
| Apr 12, 2024 | 494.50 | 499.50 | 480.30 | 499.00 | 499.00 | 38,458 |
| Apr 11, 2024 | 484.50 | 501.00 | 475.00 | 475.00 | 475.00 | 57,557 |
| Apr 10, 2024 | 485.00 | 494.00 | 480.00 | 480.00 | 480.00 | 29,714 |
| Apr 09, 2024 | 486.50 | 500.00 | 485.50 | 487.50 | 487.50 | 15,949 |
| Apr 08, 2024 | 480.50 | 505.00 | 480.50 | 493.50 | 493.50 | 52,361 |
| Apr 05, 2024 | 498.00 | 500.00 | 484.30 | 497.00 | 497.00 | 20,592 |
| Apr 04, 2024 | 488.00 | 499.50 | 484.77 | 498.00 | 498.00 | 86,956 |
| Apr 03, 2024 | 487.50 | 499.50 | 482.00 | 486.50 | 486.50 | 28,065 |
| Apr 02, 2024 | 498.50 | 498.50 | 480.00 | 480.00 | 480.00 | 66,910 |
| Mar 28, 2024 | 494.00 | 500.00 | 479.00 | 479.00 | 479.00 | 19,500 |
| Mar 27, 2024 | 494.00 | 500.00 | 490.00 | 497.00 | 497.00 | 59,356 |
| Mar 26, 2024 | 496.00 | 506.00 | 490.00 | 492.00 | 492.00 | 50,843 |
| Mar 25, 2024 | 499.00 | 504.04 | 496.00 | 499.00 | 499.00 | 75,319 |
| Mar 22, 2024 | 504.00 | 508.00 | 496.40 | 500.00 | 500.00 | 33,341 |
| Mar 21, 2024 | 506.00 | 518.00 | 494.20 | 495.00 | 495.00 | 65,814 |
| Mar 20, 2024 | 506.00 | 516.00 | 506.00 | 516.00 | 516.00 | 20,935 |
| Mar 19, 2024 | 512.00 | 522.00 | 508.00 | 510.00 | 510.00 | 18,572 |
| Mar 18, 2024 | 524.00 | 524.00 | 514.00 | 514.00 | 514.00 | 10,951 |
| Mar 15, 2024 | 522.00 | 526.00 | 514.91 | 526.00 | 526.00 | 121,387 |
| Mar 14, 2024 | 524.00 | 524.00 | 514.00 | 514.00 | 514.00 | 130,488 |
| Mar 13, 2024 | 518.00 | 527.00 | 516.00 | 516.00 | 516.00 | 303,880 |
| Mar 12, 2024 | 516.00 | 528.00 | 509.60 | 524.00 | 524.00 | 74,697 |
| Mar 11, 2024 | 524.00 | 524.00 | 504.00 | 516.00 | 516.00 | 174,340 |
| Mar 08, 2024 | 520.00 | 521.57 | 520.00 | 520.00 | 520.00 | 10,469 |
| Mar 07, 2024 | 526.00 | 536.00 | 520.00 | 520.00 | 520.00 | 24,227 |
| Mar 06, 2024 | 530.00 | 540.00 | 512.00 | 512.00 | 512.00 | 26,435 |
| Mar 05, 2024 | 526.00 | 540.00 | 522.00 | 522.00 | 522.00 | 39,417 |
| Mar 04, 2024 | 528.00 | 532.00 | 523.93 | 526.00 | 526.00 | 36,814 |
| Mar 01, 2024 | 526.00 | 532.00 | 526.00 | 526.00 | 526.00 | 6,205 |
| Feb 29, 2024 | 522.00 | 530.00 | 520.00 | 524.00 | 524.00 | 18,441 |
| Feb 29, 2024 | 4 Dividend | |||||
| Feb 28, 2024 | 526.00 | 538.00 | 522.00 | 522.00 | 518.00 | 25,326 |
| Feb 27, 2024 | 548.00 | 548.00 | 526.00 | 526.00 | 521.97 | 40,983 |
| Feb 26, 2024 | 520.00 | 544.00 | 517.10 | 532.00 | 527.92 | 38,795 |
| Feb 23, 2024 | 522.00 | 530.00 | 502.00 | 526.00 | 521.97 | 138,299 |
| Feb 22, 2024 | 542.00 | 544.00 | 526.00 | 526.00 | 521.97 | 51,315 |
| Feb 21, 2024 | 532.00 | 548.00 | 532.00 | 540.00 | 535.86 | 169,647 |
| Feb 20, 2024 | 536.00 | 538.00 | 522.00 | 534.00 | 529.91 | 50,058 |
| Feb 19, 2024 | 520.00 | 534.41 | 512.00 | 530.00 | 525.94 | 66,077 |
| Feb 16, 2024 | 508.00 | 514.00 | 490.00 | 508.00 | 504.11 | 28,044 |
| Feb 15, 2024 | 492.00 | 508.00 | 490.31 | 500.00 | 496.17 | 625,658 |
| Feb 14, 2024 | 483.00 | 502.74 | 483.00 | 500.00 | 496.17 | 33,524 |
| Feb 13, 2024 | 489.00 | 499.00 | 480.00 | 490.00 | 486.25 | 33,542 |
| Feb 12, 2024 | 484.00 | 490.00 | 476.00 | 486.00 | 482.28 | 25,847 |
| Feb 09, 2024 | 482.00 | 487.00 | 474.00 | 483.00 | 479.30 | 23,278 |
| Feb 08, 2024 | 479.00 | 489.00 | 473.00 | 480.00 | 476.32 | 27,175 |
| Feb 07, 2024 | 475.00 | 486.35 | 473.75 | 480.00 | 476.32 | 199,715 |
| Feb 06, 2024 | 474.00 | 474.00 | 461.00 | 461.00 | 457.47 | 37,676 |
| Feb 05, 2024 | 472.00 | 474.00 | 468.00 | 468.00 | 464.41 | 32,998 |
| Feb 02, 2024 | 470.00 | 474.00 | 468.00 | 468.00 | 464.41 | 22,463 |
| Feb 01, 2024 | 467.00 | 473.00 | 467.00 | 469.00 | 465.41 | 12,899 |
| Jan 31, 2024 | 465.00 | 470.00 | 464.00 | 469.00 | 465.41 | 78,364 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.