MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/05/2024 540.00p 570.00p 540.00p 570.00p 24564
23/05/2024 558.00p 566.00p 558.00p 562.00p 21584
22/05/2024 547.00p 566.00p 541.00p 566.00p 20025
21/05/2024 550.00p 558.00p 541.00p 558.00p 16572
20/05/2024 543.00p 562.00p 542.00p 547.00p 39567
17/05/2024 541.00p 544.00p 531.00p 541.00p 5620
16/05/2024 543.00p 543.67p 530.00p 542.00p 46181
15/05/2024 524.00p 550.00p 518.00p 542.00p 59761
14/05/2024 530.00p 530.00p 511.00p 530.00p 12356
13/05/2024 501.00p 530.00p 501.00p 530.00p 41459
10/05/2024 517.00p 517.00p 506.00p 517.00p 39062
09/05/2024 520.00p 520.00p 501.00p 516.00p 13791
08/05/2024 495.50p 520.00p 495.00p 520.00p 62317
07/05/2024 500.00p 514.00p 489.10p 514.00p 19396
03/05/2024 485.50p 504.00p 485.50p 504.00p 6974
02/05/2024 500.00p 512.00p 485.00p 494.00p 5231
01/05/2024 495.00p 504.00p 495.00p 504.00p 12487
30/04/2024 492.50p 504.00p 492.50p 502.00p 35811
29/04/2024 493.00p 506.00p 492.50p 502.00p 53478
26/04/2024 515.00p 515.00p 492.50p 505.00p 18641
25/04/2024 496.00p 515.00p 495.14p 496.00p 29675
24/04/2024 505.00p 513.00p 499.50p 513.00p 93451
23/04/2024 499.50p 507.00p 492.00p 507.00p 18837
22/04/2024 499.50p 499.50p 475.50p 499.00p 20303
19/04/2024 492.50p 499.50p 485.50p 492.50p 28358
18/04/2024 488.00p 499.50p 488.00p 496.00p 24577
17/04/2024 493.00p 503.00p 488.00p 490.00p 29459
16/04/2024 486.50p 502.00p 486.50p 490.00p 4883
15/04/2024 490.00p 503.00p 482.32p 503.00p 26581
12/04/2024 494.50p 499.50p 480.30p 499.00p 37890
11/04/2024 484.50p 501.00p 475.00p 475.00p 41438
10/04/2024 485.00p 494.00p 480.00p 480.00p 29714
09/04/2024 486.50p 500.00p 485.50p 487.50p 15847
08/04/2024 480.50p 505.00p 480.50p 493.50p 51818
05/04/2024 498.00p 500.00p 484.30p 497.00p 20592
04/04/2024 488.00p 499.50p 478.73p 498.00p 86552
03/04/2024 487.50p 499.50p 482.00p 486.50p 28065
02/04/2024 498.50p 498.50p 480.00p 480.00p 66910
28/03/2024 494.00p 500.00p 479.00p 479.00p 18613
27/03/2024 494.00p 500.00p 490.00p 497.00p 20350
26/03/2024 496.00p 506.00p 490.00p 492.00p 50836
25/03/2024 499.00p 504.04p 496.00p 499.00p 64031
22/03/2024 504.00p 508.00p 496.40p 500.00p 20249
21/03/2024 506.00p 518.00p 494.20p 495.00p 63170
20/03/2024 512.00p 512.00p 510.00p 516.00p 17712
19/03/2024 512.00p 522.00p 508.00p 510.00p 16675
18/03/2024 524.00p 524.00p 514.00p 514.00p 9304
15/03/2024 522.00p 526.00p 514.91p 526.00p 111324
14/03/2024 524.00p 524.00p 514.00p 514.00p 128408
13/03/2024 518.00p 527.00p 516.00p 516.00p 303825
12/03/2024 516.00p 528.00p 509.60p 524.00p 69197
11/03/2024 524.00p 524.00p 504.00p 516.00p 174340
08/03/2024 520.00p 521.57p 520.00p 520.00p 10469
07/03/2024 526.00p 536.00p 520.00p 520.00p 23984
06/03/2024 530.00p 540.00p 512.00p 512.00p 26378
05/03/2024 526.00p 540.00p 522.00p 522.00p 39417
04/03/2024 528.00p 532.00p 523.93p 526.00p 36656
01/03/2024 526.00p 532.00p 526.00p 526.00p 6205
29/02/2024 522.00p 530.00p 520.00p 524.00p 18441
28/02/2024 526.00p 538.00p 522.00p 522.00p 25274
27/02/2024 548.00p 548.00p 526.00p 526.00p 29796
26/02/2024 520.00p 544.00p 517.10p 532.00p 38795
23/02/2024 522.00p 530.00p 502.00p 526.00p 137867
22/02/2024 542.00p 544.00p 526.00p 526.00p 51315
21/02/2024 532.00p 548.00p 532.00p 540.00p 100647
20/02/2024 536.00p 538.00p 522.00p 534.00p 40025
19/02/2024 520.00p 534.40p 512.00p 530.00p 66077
16/02/2024 508.00p 514.00p 490.00p 508.00p 27861
15/02/2024 492.00p 508.00p 490.31p 500.00p 625658
14/02/2024 483.00p 502.74p 483.00p 500.00p 33524
13/02/2024 489.00p 499.00p 480.00p 490.00p 33484
12/02/2024 484.00p 490.00p 476.00p 486.00p 25847
09/02/2024 482.00p 487.00p 474.00p 483.00p 21528
08/02/2024 479.00p 489.00p 473.00p 480.00p 27062
07/02/2024 475.00p 486.35p 473.75p 480.00p 165554
06/02/2024 474.00p 474.00p 461.00p 461.00p 37646
05/02/2024 472.00p 474.00p 468.00p 468.00p 12968
02/02/2024 470.00p 474.00p 468.00p 468.00p 22319
01/02/2024 467.00p 473.00p 467.00p 469.00p 12868
31/01/2024 465.00p 470.00p 464.00p 469.00p 78364
30/01/2024 464.00p 469.00p 458.00p 467.00p 16536
29/01/2024 465.00p 467.76p 454.75p 466.00p 18684
26/01/2024 465.00p 470.00p 458.00p 468.00p 28040
25/01/2024 464.00p 470.00p 456.00p 466.00p 124304
24/01/2024 465.00p 468.00p 462.00p 466.00p 49863
23/01/2024 459.00p 470.25p 459.00p 465.00p 50838
22/01/2024 456.00p 462.00p 446.00p 460.00p 230662
19/01/2024 464.00p 465.00p 460.00p 460.00p 197453
18/01/2024 450.00p 468.00p 447.00p 462.00p 1085417
17/01/2024 465.00p 465.00p 446.43p 456.00p 76317
16/01/2024 461.00p 470.00p 455.00p 455.00p 93906
15/01/2024 475.00p 482.00p 461.00p 464.00p 58733
12/01/2024 471.00p 478.00p 463.00p 475.00p 162909
11/01/2024 490.00p 496.47p 469.00p 469.00p 95608
10/01/2024 506.00p 506.00p 484.00p 486.00p 202140
09/01/2024 470.00p 501.30p 462.00p 495.00p 418644
08/01/2024 499.00p 538.00p 493.00p 538.00p 159177
05/01/2024 491.00p 502.00p 483.44p 497.00p 67116
04/01/2024 474.00p 490.00p 474.00p 486.00p 71844
03/01/2024 477.00p 496.80p 474.00p 482.00p 59489
02/01/2024 474.00p 494.00p 474.00p 482.00p 64165
29/12/2023 485.00p 490.00p 474.00p 485.00p 14793
28/12/2023 492.00p 502.00p 480.80p 490.00p 23595
27/12/2023 499.00p 502.00p 483.45p 494.00p 11648
22/12/2023 481.00p 496.00p 476.00p 496.00p 8831
21/12/2023 479.00p 487.44p 478.64p 483.00p 16065
20/12/2023 475.00p 499.00p 474.50p 478.00p 61169
19/12/2023 445.00p 476.00p 445.00p 475.00p 30967
18/12/2023 455.00p 463.00p 455.00p 459.00p 102063
15/12/2023 445.00p 464.00p 445.00p 460.00p 40266
14/12/2023 450.00p 463.00p 446.00p 454.00p 52370
13/12/2023 430.00p 444.20p 430.00p 438.00p 33893
12/12/2023 430.00p 447.00p 430.00p 446.00p 303270
11/12/2023 433.00p 446.00p 429.00p 432.00p 156723
08/12/2023 430.00p 447.00p 430.00p 434.00p 25174
07/12/2023 439.00p 447.00p 438.00p 443.00p 15012
06/12/2023 442.00p 446.00p 437.00p 440.00p 75804
05/12/2023 440.00p 449.00p 438.00p 440.00p 198200
04/12/2023 445.00p 459.00p 440.00p 440.00p 39688
01/12/2023 445.00p 464.00p 445.00p 452.00p 148365
30/11/2023 459.00p 466.00p 442.00p 442.00p 63205
29/11/2023 460.00p 466.00p 451.00p 459.00p 4129
28/11/2023 459.00p 466.41p 451.40p 459.00p 46694
27/11/2023 460.00p 468.00p 451.00p 460.00p 45641
24/11/2023 468.00p 469.00p 451.00p 463.00p 47194
23/11/2023 464.00p 468.00p 451.00p 458.00p 23486
22/11/2023 461.00p 468.00p 458.00p 461.00p 47891
21/11/2023 457.00p 469.00p 451.00p 463.00p 148668
20/11/2023 462.00p 468.00p 454.60p 460.00p 123664
17/11/2023 450.00p 468.00p 446.56p 463.00p 63008
16/11/2023 458.00p 467.15p 440.00p 455.00p 184190
15/11/2023 430.00p 465.00p 426.85p 455.00p 166451
14/11/2023 410.00p 425.00p 410.00p 425.00p 92309
13/11/2023 411.00p 417.23p 409.00p 415.00p 45141
10/11/2023 415.00p 416.00p 409.00p 414.00p 15000
09/11/2023 411.00p 419.00p 411.00p 419.00p 13379
08/11/2023 408.00p 413.00p 405.34p 410.00p 54041
07/11/2023 411.00p 415.00p 405.00p 411.00p 6924
06/11/2023 413.00p 416.00p 406.67p 413.00p 18676
03/11/2023 409.00p 419.00p 406.00p 417.00p 29051
02/11/2023 402.00p 407.00p 402.00p 406.00p 99515
01/11/2023 403.00p 407.00p 402.00p 405.00p 20371
31/10/2023 403.00p 405.00p 395.00p 403.00p 35492
30/10/2023 403.00p 409.00p 395.00p 409.00p 42940
27/10/2023 397.00p 407.00p 393.20p 399.00p 47310
26/10/2023 395.00p 400.00p 393.00p 398.00p 63693
25/10/2023 391.00p 405.00p 391.00p 398.00p 67642
24/10/2023 397.00p 405.00p 392.80p 405.00p 30310
23/10/2023 390.00p 395.00p 386.00p 395.00p 127758
20/10/2023 396.00p 398.00p 391.80p 393.00p 43811
19/10/2023 401.00p 409.00p 394.60p 400.00p 41419
18/10/2023 398.00p 402.64p 393.00p 400.00p 65149
17/10/2023 389.00p 404.00p 382.68p 402.00p 82237
16/10/2023 391.00p 396.00p 387.87p 394.00p 285710
13/10/2023 391.00p 395.00p 390.00p 392.00p 41244
12/10/2023 385.00p 389.00p 384.00p 389.00p 181508
11/10/2023 384.00p 386.76p 381.40p 386.00p 24303
10/10/2023 385.00p 388.00p 381.75p 387.00p 24262
09/10/2023 385.00p 389.00p 381.00p 385.00p 27238
06/10/2023 392.00p 395.00p 387.66p 391.00p 41168
05/10/2023 386.00p 394.00p 384.31p 391.00p 24518
04/10/2023 390.00p 404.00p 381.00p 381.00p 92904
03/10/2023 406.00p 415.09p 393.00p 395.00p 37520
02/10/2023 416.00p 422.00p 406.00p 408.00p 175144
29/09/2023 414.00p 422.00p 411.50p 418.00p 43718
28/09/2023 424.00p 429.00p 406.37p 410.00p 192164
27/09/2023 435.00p 435.00p 425.00p 425.00p 92970
26/09/2023 430.00p 436.00p 423.00p 433.00p 124791
25/09/2023 427.00p 434.00p 420.00p 423.00p 89342
22/09/2023 429.00p 431.00p 420.00p 426.00p 274732
21/09/2023 415.00p 421.00p 412.00p 417.00p 265603
20/09/2023 400.00p 419.00p 398.90p 415.00p 494693
19/09/2023 396.00p 405.75p 390.00p 391.00p 212813
18/09/2023 419.00p 419.00p 394.00p 394.00p 66468
15/09/2023 400.00p 419.00p 400.00p 406.00p 162136
14/09/2023 405.00p 409.00p 390.00p 396.00p 85289
13/09/2023 390.00p 396.00p 377.10p 394.00p 62147
12/09/2023 381.00p 388.45p 380.00p 383.00p 45408
11/09/2023 380.00p 389.00p 370.65p 383.00p 435393
08/09/2023 367.00p 378.35p 367.00p 375.00p 16003
07/09/2023 372.00p 379.29p 369.04p 373.00p 23203
06/09/2023 372.00p 389.00p 361.30p 368.00p 78033
05/09/2023 380.00p 386.68p 370.00p 371.00p 94131
04/09/2023 386.00p 394.00p 379.00p 385.00p 38108
01/09/2023 389.00p 389.00p 384.00p 386.00p 7448
31/08/2023 380.00p 397.00p 375.32p 388.00p 53676
30/08/2023 368.00p 378.00p 365.45p 377.00p 159502
29/08/2023 363.00p 370.00p 354.00p 367.00p 259024
25/08/2023 354.00p 362.31p 350.00p 360.00p 416107
24/08/2023 362.00p 365.00p 354.60p 360.00p 85174
23/08/2023 368.00p 369.00p 359.50p 360.00p 126206
22/08/2023 372.00p 372.00p 351.06p 353.00p 75021
21/08/2023 364.00p 371.00p 356.00p 363.00p 48948
18/08/2023 376.00p 389.00p 361.00p 371.00p 78135
17/08/2023 378.00p 379.00p 370.00p 375.00p 73295
16/08/2023 388.00p 399.00p 374.99p 380.00p 50991
15/08/2023 391.00p 401.00p 388.00p 388.00p 25686
14/08/2023 398.00p 419.00p 393.00p 395.00p 46115
11/08/2023 405.00p 405.00p 398.00p 402.00p 22261
10/08/2023 405.00p 419.00p 402.13p 407.00p 39773

*Close Price adjusted for both dividends and splits