MJ Gleeson (GLE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MJ Gleeson

Date Open High Low Close* Volume
03/10/2022 416.00p 429.00p 408.00p 408.00p 39738
30/09/2022 420.00p 428.00p 397.61p 412.00p 61598
29/09/2022 448.00p 448.00p 394.00p 394.00p 59439
28/09/2022 446.00p 468.00p 420.00p 426.00p 35673
27/09/2022 465.00p 498.00p 440.00p 440.00p 42387
26/09/2022 488.00p 499.00p 466.51p 472.00p 20578
23/09/2022 490.00p 496.00p 470.00p 486.00p 71144
22/09/2022 484.00p 490.74p 484.00p 490.00p 57292
21/09/2022 472.00p 494.07p 466.00p 486.00p 241442
20/09/2022 480.00p 483.00p 468.00p 473.00p 79814
16/09/2022 479.00p 490.00p 475.62p 477.00p 204202
15/09/2022 464.00p 491.15p 451.00p 490.00p 333218
14/09/2022 450.00p 464.00p 438.09p 464.00p 11699
13/09/2022 445.00p 462.16p 445.00p 445.00p 18246
12/09/2022 455.00p 470.00p 445.00p 457.00p 65775
09/09/2022 444.00p 453.42p 440.00p 440.00p 45636
08/09/2022 440.00p 450.46p 433.00p 440.00p 24037
07/09/2022 435.00p 450.00p 435.00p 443.00p 42682
06/09/2022 445.00p 452.35p 440.00p 440.00p 14794
05/09/2022 440.00p 459.00p 440.00p 454.00p 22722
02/09/2022 442.00p 455.15p 442.00p 442.00p 13527
01/09/2022 450.00p 462.00p 436.00p 445.00p 97258
31/08/2022 480.00p 481.72p 456.00p 464.00p 48831
30/08/2022 473.00p 499.00p 473.00p 480.00p 4044
26/08/2022 480.00p 485.32p 470.00p 472.00p 13991
25/08/2022 486.00p 490.00p 477.04p 481.00p 17315
24/08/2022 478.00p 486.00p 478.00p 480.00p 95779
23/08/2022 487.00p 504.00p 476.00p 476.00p 56561
22/08/2022 510.00p 522.64p 487.26p 489.00p 88659
19/08/2022 516.00p 518.56p 516.00p 516.00p 50570
18/08/2022 526.00p 530.00p 516.00p 522.00p 36770
17/08/2022 524.00p 526.00p 516.00p 526.00p 6606
16/08/2022 516.00p 528.00p 516.00p 528.00p 12838
15/08/2022 524.00p 530.00p 520.64p 530.00p 35938
12/08/2022 522.00p 530.00p 522.00p 530.00p 4650
11/08/2022 520.00p 530.00p 520.00p 530.00p 14747
10/08/2022 520.00p 524.00p 518.00p 522.00p 39332
09/08/2022 528.00p 530.00p 518.00p 518.00p 37854
08/08/2022 524.00p 530.00p 523.20p 528.00p 15305
05/08/2022 530.00p 530.00p 524.66p 530.00p 31620
04/08/2022 528.00p 530.00p 521.76p 530.00p 20533
03/08/2022 534.00p 542.00p 521.76p 526.00p 20938
02/08/2022 546.00p 547.20p 535.49p 544.00p 85445
01/08/2022 544.00p 560.00p 522.00p 550.00p 88552
29/07/2022 536.00p 546.00p 530.00p 530.00p 62223
28/07/2022 522.00p 526.00p 515.00p 526.00p 605603
27/07/2022 520.00p 521.00p 515.00p 520.00p 296016
26/07/2022 520.00p 534.00p 514.00p 518.00p 36553
25/07/2022 524.00p 524.00p 518.00p 520.00p 67861
22/07/2022 520.00p 530.00p 516.00p 520.00p 101608
21/07/2022 512.00p 520.00p 512.00p 520.00p 66772
20/07/2022 520.00p 530.00p 517.12p 520.00p 124929
19/07/2022 512.00p 520.00p 508.00p 518.00p 175552
18/07/2022 520.00p 526.00p 504.16p 512.00p 85581
15/07/2022 514.00p 520.00p 504.00p 514.00p 41114
14/07/2022 520.00p 520.00p 502.00p 514.00p 25116
13/07/2022 520.00p 524.00p 514.00p 520.00p 28203
12/07/2022 522.00p 524.00p 518.00p 520.00p 28941
11/07/2022 540.00p 552.00p 518.00p 518.00p 158998
08/07/2022 528.00p 528.00p 511.00p 514.00p 4759
07/07/2022 528.00p 528.00p 512.00p 512.00p 4967
06/07/2022 528.00p 530.00p 514.00p 530.00p 22631
05/07/2022 516.00p 530.00p 516.00p 530.00p 9712
04/07/2022 536.00p 530.00p 520.00p 520.00p 6986
01/07/2022 536.00p 536.00p 515.00p 527.00p 20363
30/06/2022 506.00p 519.50p 504.72p 514.00p 116398
29/06/2022 510.00p 528.00p 502.00p 514.00p 15942
28/06/2022 518.00p 520.00p 508.64p 520.00p 2421
27/06/2022 508.00p 526.00p 508.00p 520.00p 3138
24/06/2022 506.00p 514.30p 502.64p 510.00p 74946
23/06/2022 512.00p 520.00p 505.72p 508.00p 22643
22/06/2022 530.00p 560.00p 490.00p 510.00p 92572
21/06/2022 530.00p 550.00p 532.55p 550.00p 5298
20/06/2022 530.00p 559.70p 530.00p 550.00p 3708
17/06/2022 542.00p 550.00p 528.00p 528.00p 8588
16/06/2022 542.00p 557.72p 530.00p 540.00p 3762
15/06/2022 552.00p 558.90p 540.00p 556.00p 28279
14/06/2022 540.00p 558.90p 540.00p 544.00p 2626
13/06/2022 540.00p 560.00p 540.00p 560.00p 11148
10/06/2022 568.00p 570.00p 552.55p 559.00p 3445
09/06/2022 574.00p 574.14p 548.72p 560.00p 21092
08/06/2022 568.00p 570.00p 562.73p 570.00p 22279
07/06/2022 570.00p 576.21p 564.00p 570.00p 9922
06/06/2022 572.00p 584.00p 562.00p 570.00p 26719
01/06/2022 578.00p 578.00p 562.24p 568.00p 12887
31/05/2022 570.00p 588.00p 550.00p 550.00p 78596
27/05/2022 572.00p 584.00p 570.00p 570.00p 4933
26/05/2022 572.00p 608.00p 572.00p 574.00p 9445
25/05/2022 582.00p 598.00p 569.09p 570.00p 27702
24/05/2022 580.00p 590.00p 576.00p 582.00p 14301
23/05/2022 608.00p 608.00p 576.00p 576.00p 13396
20/05/2022 588.00p 592.02p 572.00p 572.00p 15229
19/05/2022 592.00p 600.00p 570.00p 590.00p 50188
18/05/2022 594.00p 600.00p 590.00p 594.00p 32363
17/05/2022 590.00p 596.00p 589.29p 594.00p 5879
16/05/2022 594.00p 600.00p 582.10p 600.00p 18347
13/05/2022 580.00p 594.69p 580.00p 580.00p 1498
12/05/2022 600.00p 600.00p 582.18p 584.00p 9520
11/05/2022 596.00p 600.00p 584.20p 600.00p 133033
10/05/2022 586.00p 598.00p 580.00p 580.00p 11203
09/05/2022 588.00p 606.10p 588.20p 591.00p 1634
06/05/2022 588.00p 614.00p 583.51p 594.00p 104913
05/05/2022 610.00p 614.00p 580.00p 600.00p 103255
04/05/2022 598.00p 603.80p 593.00p 594.00p 20285
03/05/2022 596.00p 602.00p 593.00p 596.00p 19301
29/04/2022 602.00p 606.20p 596.00p 600.00p 53500
28/04/2022 600.00p 616.00p 576.00p 616.00p 32945
27/04/2022 584.00p 616.00p 584.00p 594.00p 29731
26/04/2022 604.00p 620.00p 600.00p 606.00p 6384
25/04/2022 600.00p 618.00p 600.00p 606.00p 9498
22/04/2022 620.00p 638.00p 596.00p 606.00p 12031
21/04/2022 614.00p 636.00p 610.92p 622.00p 284923
20/04/2022 624.00p 638.00p 622.00p 628.00p 6332
19/04/2022 640.00p 643.18p 620.00p 638.00p 6190
14/04/2022 634.00p 640.00p 620.00p 640.00p 11550
13/04/2022 638.00p 638.00p 618.00p 620.00p 19172
12/04/2022 626.00p 638.00p 616.00p 626.00p 13027
11/04/2022 614.00p 626.00p 604.52p 626.00p 15524
08/04/2022 602.00p 613.14p 602.00p 602.00p 19562
07/04/2022 600.00p 608.76p 590.00p 606.00p 50888
06/04/2022 594.00p 612.00p 590.00p 612.00p 182790
05/04/2022 588.00p 604.24p 584.00p 584.00p 15327
04/04/2022 600.00p 608.08p 590.00p 590.00p 8168
01/04/2022 592.00p 620.00p 584.00p 596.00p 5506
31/03/2022 598.00p 604.00p 582.00p 590.00p 19071
30/03/2022 598.00p 614.00p 590.44p 600.00p 71659
29/03/2022 598.00p 608.00p 593.28p 600.00p 88361
28/03/2022 596.00p 606.00p 572.00p 596.00p 48736
25/03/2022 594.00p 594.00p 577.32p 590.00p 6400
24/03/2022 590.00p 590.00p 580.00p 590.00p 7629
23/03/2022 586.00p 592.65p 575.49p 590.00p 33044
22/03/2022 600.00p 600.00p 575.28p 576.00p 30603
21/03/2022 600.00p 623.60p 592.84p 604.00p 30427
18/03/2022 604.00p 629.30p 602.00p 602.00p 29192
17/03/2022 602.00p 624.00p 602.00p 602.00p 21550
16/03/2022 618.00p 625.00p 606.00p 612.00p 7173
15/03/2022 630.00p 640.00p 620.00p 624.00p 14633
14/03/2022 630.00p 650.78p 618.00p 618.00p 20477
11/03/2022 670.00p 670.00p 627.06p 670.00p 9803
10/03/2022 632.00p 648.00p 630.00p 630.00p 8642
09/03/2022 672.00p 672.00p 630.00p 636.00p 10073
08/03/2022 652.00p 669.00p 640.00p 640.00p 11943
07/03/2022 670.00p 672.00p 652.00p 664.00p 5252
04/03/2022 660.00p 672.20p 658.48p 660.00p 263442
03/03/2022 698.00p 696.16p 664.96p 670.00p 22535
02/03/2022 698.00p 700.00p 669.28p 700.00p 196997
01/03/2022 650.00p 680.00p 650.00p 650.00p 2517
28/02/2022 676.00p 684.00p 665.00p 665.00p 2560
25/02/2022 666.00p 700.00p 660.10p 670.00p 27569
24/02/2022 656.00p 672.00p 653.46p 670.00p 39234
23/02/2022 682.00p 682.00p 646.73p 672.00p 17483
22/02/2022 690.00p 690.00p 680.00p 680.00p 1890
21/02/2022 682.00p 700.00p 682.00p 700.00p 13566
18/02/2022 708.00p 710.60p 698.00p 700.00p 19519
17/02/2022 704.00p 709.49p 698.00p 698.00p 12464
16/02/2022 708.00p 708.00p 687.94p 704.00p 412204
15/02/2022 700.00p 712.00p 694.30p 696.00p 9052
14/02/2022 708.00p 729.28p 682.02p 704.00p 13406
11/02/2022 734.00p 745.20p 714.00p 714.00p 21716
10/02/2022 758.00p 760.00p 720.00p 720.00p 41155
09/02/2022 712.00p 748.00p 708.04p 726.00p 10231
08/02/2022 714.00p 724.02p 704.00p 704.00p 5547
07/02/2022 712.00p 725.00p 702.00p 714.00p 10075
04/02/2022 722.00p 722.00p 702.80p 712.00p 7105
03/02/2022 726.00p 746.00p 702.00p 720.00p 9491
02/02/2022 740.00p 748.00p 722.00p 724.00p 14288
01/02/2022 716.00p 729.00p 709.54p 722.00p 429786
31/01/2022 720.00p 732.00p 708.00p 720.00p 4004
28/01/2022 724.00p 740.00p 700.00p 700.00p 12143
27/01/2022 740.00p 740.00p 713.12p 722.00p 3968
26/01/2022 730.00p 748.00p 706.72p 716.00p 3722
25/01/2022 748.00p 748.00p 696.00p 696.00p 155307
24/01/2022 720.00p 734.00p 709.88p 726.00p 82355
21/01/2022 720.00p 738.00p 704.08p 716.00p 7281
20/01/2022 720.00p 736.00p 710.00p 736.00p 13740
19/01/2022 742.00p 760.20p 700.00p 716.00p 13627
18/01/2022 756.00p 774.80p 731.33p 744.00p 25118
17/01/2022 748.00p 773.78p 745.13p 768.00p 13019
14/01/2022 760.00p 776.00p 746.00p 746.00p 5154
13/01/2022 762.00p 808.00p 760.00p 774.00p 93791
12/01/2022 772.00p 798.18p 762.40p 770.00p 4964
10/01/2022 746.00p 800.00p 746.00p 800.00p 75645
07/01/2022 760.00p 770.00p 735.36p 770.00p 24374
06/01/2022 790.00p 790.00p 736.00p 754.00p 9455
05/01/2022 752.00p 795.12p 752.00p 758.00p 8532
04/01/2022 756.00p 800.00p 750.00p 800.00p 8685
31/12/2021 788.00p 789.08p 756.00p 756.00p 8933
30/12/2021 744.00p 774.00p 724.00p 774.00p 6027
29/12/2021 746.00p 766.00p 724.00p 724.00p 4919
24/12/2021 758.00p 764.56p 728.18p 742.00p 9914
23/12/2021 734.00p 770.00p 734.00p 770.00p 3569
22/12/2021 746.00p 770.44p 720.00p 770.00p 10908
21/12/2021 732.00p 770.00p 730.00p 770.00p 27515
20/12/2021 732.00p 770.00p 732.00p 744.00p 4432
17/12/2021 752.00p 770.00p 740.00p 740.00p 8520
16/12/2021 742.00p 757.40p 727.06p 728.00p 25530
15/12/2021 728.00p 748.50p 727.00p 744.00p 9112
14/12/2021 748.00p 766.16p 724.00p 744.00p 3417
13/12/2021 734.00p 750.40p 729.50p 740.00p 12995
10/12/2021 720.00p 766.00p 708.97p 752.00p 13210

*Close Price adjusted for both dividends and splits