Canada markets closed

MJ Gleeson plc (GLE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
550.000.00 (0.00%)
At close: 04:36PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024550.00569.00550.00550.00550.0014,990
Jun 13, 2024569.00569.00550.00550.00550.0023,534
Jun 12, 2024570.00570.00558.00560.00560.0017,110
Jun 11, 2024569.00569.00560.00560.00560.0064,627
Jun 10, 2024566.00566.00560.00560.00560.003,594
Jun 07, 2024575.00575.00560.00565.00565.0023,196
Jun 06, 2024569.00574.00560.00566.00566.005,847
Jun 05, 2024561.00571.80561.00566.00566.0033,088
Jun 04, 2024574.00574.00561.00566.00566.004,573
Jun 03, 2024589.00590.00560.00562.00562.00118,354
May 31, 2024584.00584.00563.00568.00568.0028,053
May 30, 2024582.00588.00561.00570.00570.00269,463
May 29, 2024571.00581.00563.00580.00580.0012,455
May 28, 2024567.00581.00565.00573.00573.0027,070
May 24, 2024540.00570.00540.00570.00570.0024,564
May 23, 2024558.00566.00558.00562.00562.0021,584
May 22, 2024547.00566.00541.00566.00566.0020,025
May 21, 2024550.00558.00541.00558.00558.0016,572
May 20, 2024543.00562.00542.00547.00547.0039,567
May 17, 2024541.00544.00531.00541.00541.005,620
May 16, 2024543.00543.67530.00542.00542.0046,181
May 15, 2024524.00550.00518.00542.00542.0059,761
May 14, 2024530.00530.00511.00530.00530.0012,356
May 13, 2024501.00530.00501.00530.00530.0041,459
May 10, 2024517.00517.00506.00517.00517.0039,062
May 09, 2024520.00520.00501.00516.00516.0013,791
May 08, 2024495.50520.00495.00520.00520.0062,317
May 07, 2024500.00514.00489.10514.00514.0019,396
May 03, 2024485.50504.00485.50504.00504.006,974
May 02, 2024500.00512.00485.00494.00494.005,231
May 01, 2024495.00501.00495.00504.00504.0012,487
Apr 30, 2024492.50504.00492.50502.00502.0035,811
Apr 29, 2024493.00506.00492.50502.00502.0053,478
Apr 26, 2024515.00515.00492.50505.00505.0018,641
Apr 25, 2024496.00515.00495.14496.00496.0049,650
Apr 24, 2024505.00513.00499.50513.00513.00281,246
Apr 23, 2024499.50507.00492.00507.00507.0018,906
Apr 22, 2024499.50499.50475.50499.00499.0020,303
Apr 19, 2024492.50499.50485.50492.50492.5028,358
Apr 18, 2024488.00499.50488.00496.00496.0024,577
Apr 17, 2024493.00503.00488.00490.00490.0030,679
Apr 16, 2024486.50502.00486.50490.00490.004,883
Apr 15, 2024490.00503.00482.32503.00503.0028,178
Apr 12, 2024494.50499.50480.30499.00499.0038,458
Apr 11, 2024484.50501.00475.00475.00475.0057,557
Apr 10, 2024485.00494.00480.00480.00480.0029,714
Apr 09, 2024486.50500.00485.50487.50487.5015,949
Apr 08, 2024480.50505.00480.50493.50493.5052,361
Apr 05, 2024498.00500.00484.30497.00497.0020,592
Apr 04, 2024488.00499.50484.77498.00498.0086,956
Apr 03, 2024487.50499.50482.00486.50486.5028,065
Apr 02, 2024498.50498.50480.00480.00480.0066,910
Mar 28, 2024494.00500.00479.00479.00479.0019,500
Mar 27, 2024494.00500.00490.00497.00497.0059,356
Mar 26, 2024496.00506.00490.00492.00492.0050,843
Mar 25, 2024499.00504.04496.00499.00499.0075,319
Mar 22, 2024504.00508.00496.40500.00500.0033,341
Mar 21, 2024506.00518.00494.20495.00495.0065,814
Mar 20, 2024506.00516.00506.00516.00516.0020,935
Mar 19, 2024512.00522.00508.00510.00510.0018,572
Mar 18, 2024524.00524.00514.00514.00514.0010,951
Mar 15, 2024522.00526.00514.91526.00526.00121,387
Mar 14, 2024524.00524.00514.00514.00514.00130,488
Mar 13, 2024518.00527.00516.00516.00516.00303,880
Mar 12, 2024516.00528.00509.60524.00524.0074,697
Mar 11, 2024524.00524.00504.00516.00516.00174,340
Mar 08, 2024520.00521.57520.00520.00520.0010,469
Mar 07, 2024526.00536.00520.00520.00520.0024,227
Mar 06, 2024530.00540.00512.00512.00512.0026,435
Mar 05, 2024526.00540.00522.00522.00522.0039,417
Mar 04, 2024528.00532.00523.93526.00526.0036,814
Mar 01, 2024526.00532.00526.00526.00526.006,205
Feb 29, 2024522.00530.00520.00524.00524.0018,441
Feb 29, 20244 Dividend
Feb 28, 2024526.00538.00522.00522.00518.0025,326
Feb 27, 2024548.00548.00526.00526.00521.9740,983
Feb 26, 2024520.00544.00517.10532.00527.9238,795
Feb 23, 2024522.00530.00502.00526.00521.97138,299
Feb 22, 2024542.00544.00526.00526.00521.9751,315
Feb 21, 2024532.00548.00532.00540.00535.86169,647
Feb 20, 2024536.00538.00522.00534.00529.9150,058
Feb 19, 2024520.00534.41512.00530.00525.9466,077
Feb 16, 2024508.00514.00490.00508.00504.1128,044
Feb 15, 2024492.00508.00490.31500.00496.17625,658
Feb 14, 2024483.00502.74483.00500.00496.1733,524
Feb 13, 2024489.00499.00480.00490.00486.2533,542
Feb 12, 2024484.00490.00476.00486.00482.2825,847
Feb 09, 2024482.00487.00474.00483.00479.3023,278
Feb 08, 2024479.00489.00473.00480.00476.3227,175
Feb 07, 2024475.00486.35473.75480.00476.32199,715
Feb 06, 2024474.00474.00461.00461.00457.4737,676
Feb 05, 2024472.00474.00468.00468.00464.4132,998
Feb 02, 2024470.00474.00468.00468.00464.4122,463
Feb 01, 2024467.00473.00467.00469.00465.4112,899
Jan 31, 2024465.00470.00464.00469.00465.4178,364
Jan 30, 2024464.00469.00458.00467.00463.4216,536
Jan 29, 2024465.00467.76454.75466.00462.4318,848
Jan 26, 2024465.00470.00458.00468.00464.4136,944
Jan 25, 2024464.00470.00456.00466.00462.43126,112
Jan 24, 2024465.00468.00462.00466.00462.4350,791
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...