MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/09/2025 385.00p 386.03p 377.00p 380.00p 771969
18/09/2025 366.00p 390.00p 358.00p 385.00p 193024
17/09/2025 363.00p 370.00p 356.00p 366.00p 274672
16/09/2025 330.00p 341.00p 330.00p 364.00p 363042
15/09/2025 330.00p 342.00p 328.00p 341.00p 202901
12/09/2025 325.00p 328.00p 321.00p 328.00p 439166
11/09/2025 330.00p 330.00p 320.00p 323.00p 137933
10/09/2025 330.00p 334.00p 320.00p 320.00p 71456
09/09/2025 331.00p 337.00p 331.00p 331.00p 11758
08/09/2025 333.00p 340.00p 329.48p 335.00p 224136
05/09/2025 330.00p 344.00p 326.00p 332.00p 91503
04/09/2025 333.00p 340.00p 332.00p 330.00p 57730
03/09/2025 335.00p 346.00p 331.00p 334.00p 48723
02/09/2025 335.00p 342.00p 331.00p 334.00p 154017
01/09/2025 338.00p 344.00p 336.00p 338.00p 81108
29/08/2025 338.00p 342.00p 337.00p 340.00p 85636
28/08/2025 340.00p 345.00p 337.02p 340.00p 105638
27/08/2025 345.00p 356.00p 341.00p 343.00p 73671
26/08/2025 350.00p 360.00p 343.00p 347.00p 68436
22/08/2025 352.00p 364.00p 346.00p 350.00p 108896
21/08/2025 352.00p 362.00p 349.00p 352.00p 41286
20/08/2025 356.00p 364.00p 351.00p 353.00p 56758
19/08/2025 357.00p 363.00p 353.00p 355.00p 45622
18/08/2025 354.00p 365.00p 350.00p 356.00p 46579
15/08/2025 362.00p 363.00p 348.00p 352.00p 30943
14/08/2025 352.00p 364.30p 351.00p 360.00p 48578
13/08/2025 353.00p 359.00p 350.00p 352.00p 39947
12/08/2025 355.00p 358.00p 351.00p 356.00p 22269
11/08/2025 352.00p 366.00p 350.00p 352.00p 123561
08/08/2025 355.00p 369.00p 350.00p 352.00p 39467
07/08/2025 359.00p 369.00p 354.78p 357.00p 51889
06/08/2025 359.00p 363.00p 351.00p 360.00p 91495
05/08/2025 354.00p 359.00p 354.00p 355.00p 165547
04/08/2025 350.00p 360.00p 350.00p 355.00p 224561
01/08/2025 360.00p 365.00p 353.00p 353.00p 101093
31/07/2025 359.00p 365.00p 356.00p 362.00p 943392
30/07/2025 365.00p 367.00p 360.00p 362.00p 92037
29/07/2025 373.00p 381.00p 363.00p 363.00p 828513
28/07/2025 375.00p 378.00p 373.00p 374.00p 69381
25/07/2025 370.00p 378.20p 365.00p 374.00p 66098
24/07/2025 365.00p 373.00p 364.94p 371.00p 314794
23/07/2025 367.00p 367.00p 363.47p 367.00p 581239
22/07/2025 363.00p 366.00p 362.26p 364.00p 57297
21/07/2025 361.00p 367.00p 344.11p 364.00p 322163
18/07/2025 362.00p 364.00p 355.00p 361.00p 417721
17/07/2025 370.00p 370.00p 360.00p 362.00p 259527
16/07/2025 362.00p 377.00p 360.00p 361.00p 154088
15/07/2025 370.00p 378.00p 365.47p 367.00p 257476
14/07/2025 360.00p 378.00p 360.00p 370.00p 54296
11/07/2025 370.00p 373.00p 363.00p 373.00p 70961
10/07/2025 371.00p 374.00p 365.00p 370.00p 100426
09/07/2025 365.00p 372.00p 365.00p 372.00p 31997
08/07/2025 366.00p 373.00p 361.01p 368.00p 144160
07/07/2025 365.00p 370.00p 361.00p 365.00p 811576
04/07/2025 378.00p 380.00p 360.00p 362.00p 402717
03/07/2025 390.00p 392.00p 385.00p 388.00p 96825
02/07/2025 394.00p 394.88p 385.00p 388.00p 290892
01/07/2025 397.00p 400.00p 391.00p 394.00p 67227
30/06/2025 395.00p 400.00p 383.00p 397.00p 50078
27/06/2025 390.00p 398.00p 387.00p 393.00p 66646
26/06/2025 391.00p 394.00p 384.00p 387.00p 27584
25/06/2025 386.00p 391.00p 383.00p 384.00p 174078
24/06/2025 385.00p 390.00p 384.00p 387.00p 28907
23/06/2025 388.00p 390.00p 383.00p 384.00p 58815
20/06/2025 385.00p 396.00p 383.00p 383.00p 119956
19/06/2025 383.00p 392.00p 380.54p 386.00p 51646
18/06/2025 383.00p 390.00p 383.00p 388.00p 51739
17/06/2025 390.00p 399.00p 384.00p 385.00p 118103
16/06/2025 399.00p 406.01p 388.00p 390.00p 174080
13/06/2025 385.00p 394.00p 384.00p 386.00p 124785
12/06/2025 398.00p 398.00p 384.00p 386.00p 143694
11/06/2025 384.00p 404.85p 381.23p 397.00p 1355220
10/06/2025 380.00p 387.00p 376.00p 380.00p 1500789
09/06/2025 376.00p 390.00p 375.00p 375.00p 113732
06/06/2025 382.00p 386.00p 377.00p 378.00p 115971
05/06/2025 382.00p 391.00p 376.00p 384.00p 310958
04/06/2025 404.00p 404.00p 381.00p 388.00p 443869
03/06/2025 402.00p 413.00p 372.00p 400.00p 4293908
02/06/2025 512.00p 522.00p 512.00p 516.00p 27294
30/05/2025 516.00p 530.00p 512.00p 520.00p 41441
29/05/2025 530.00p 530.00p 512.00p 512.00p 19026
28/05/2025 524.00p 530.00p 517.60p 530.00p 68439
27/05/2025 510.00p 528.00p 502.00p 528.00p 21441
23/05/2025 530.00p 530.00p 502.00p 502.00p 7208
22/05/2025 510.00p 524.00p 506.00p 524.00p 13204
21/05/2025 530.00p 530.00p 506.00p 528.00p 86009
20/05/2025 524.00p 538.00p 518.00p 538.00p 27620
19/05/2025 520.00p 526.00p 514.00p 524.00p 28410
16/05/2025 514.00p 520.00p 506.00p 514.00p 16200
15/05/2025 528.00p 528.00p 510.00p 514.00p 21825
14/05/2025 512.00p 524.00p 506.00p 512.00p 264417
13/05/2025 512.00p 526.00p 505.98p 512.00p 171078
12/05/2025 524.00p 524.00p 510.00p 510.00p 16618
09/05/2025 518.00p 528.00p 514.00p 514.00p 37983
08/05/2025 520.00p 528.00p 512.00p 518.00p 88301
07/05/2025 514.00p 526.00p 508.00p 520.00p 27189
06/05/2025 490.00p 524.00p 467.92p 524.00p 124716
02/05/2025 518.00p 520.00p 512.00p 512.00p 38369
01/05/2025 506.00p 520.00p 506.00p 518.00p 55139
30/04/2025 502.00p 520.00p 502.00p 508.00p 43334
29/04/2025 508.00p 520.00p 502.00p 502.00p 21710
28/04/2025 518.00p 530.00p 508.00p 508.00p 108620
25/04/2025 490.00p 526.00p 490.00p 526.00p 74510
24/04/2025 495.00p 510.00p 490.00p 508.00p 46132
23/04/2025 445.00p 510.00p 445.00p 500.00p 67468
22/04/2025 445.00p 462.00p 445.00p 455.00p 42478
17/04/2025 455.00p 465.00p 452.00p 461.00p 19687
16/04/2025 445.00p 469.00p 445.00p 469.00p 49686
15/04/2025 445.00p 464.00p 445.00p 458.00p 29578
14/04/2025 450.00p 463.00p 450.00p 460.00p 35468
11/04/2025 450.00p 459.00p 445.00p 450.00p 43914
10/04/2025 459.00p 460.00p 450.00p 452.00p 110663
09/04/2025 450.00p 459.00p 439.00p 441.00p 42760
08/04/2025 455.00p 464.00p 447.00p 451.00p 36317
07/04/2025 456.00p 469.00p 436.00p 438.00p 598944
04/04/2025 479.00p 479.00p 463.00p 464.00p 282593
03/04/2025 466.00p 479.00p 465.00p 470.00p 14062
02/04/2025 472.00p 485.00p 468.20p 472.00p 6345
01/04/2025 470.00p 484.00p 466.00p 470.00p 69105
31/03/2025 470.00p 484.50p 469.70p 470.00p 49786
28/03/2025 470.00p 484.50p 468.50p 470.00p 11068
27/03/2025 478.50p 478.50p 470.00p 470.00p 11322
26/03/2025 465.00p 481.50p 465.00p 478.50p 2489
25/03/2025 484.50p 484.50p 465.50p 478.00p 49032
24/03/2025 474.00p 484.50p 471.74p 480.00p 129197
21/03/2025 485.00p 485.00p 460.50p 485.00p 19952
20/03/2025 466.00p 484.50p 466.00p 478.00p 55975
19/03/2025 484.50p 484.50p 464.50p 477.00p 4083
18/03/2025 483.50p 484.50p 461.00p 477.00p 430073
17/03/2025 484.50p 484.50p 460.50p 475.50p 31080
14/03/2025 464.00p 480.00p 461.00p 466.00p 19392
13/03/2025 465.00p 479.50p 460.00p 466.00p 33306
12/03/2025 480.00p 480.00p 466.00p 466.00p 16333
11/03/2025 460.00p 479.50p 460.00p 465.00p 113582
10/03/2025 473.00p 479.00p 456.50p 468.00p 32157
07/03/2025 475.00p 478.56p 466.00p 466.00p 27588
06/03/2025 466.00p 479.50p 463.00p 466.00p 26135
05/03/2025 478.50p 479.50p 460.50p 470.00p 36570
04/03/2025 480.00p 480.00p 460.50p 467.00p 48837
03/03/2025 468.00p 479.50p 468.00p 473.00p 74418
28/02/2025 482.00p 499.50p 450.50p 466.00p 124898
27/02/2025 494.00p 499.50p 485.00p 485.00p 39781
26/02/2025 498.50p 499.50p 482.50p 487.50p 62425
25/02/2025 486.00p 498.50p 483.50p 490.50p 55818
24/02/2025 486.00p 504.00p 482.00p 484.00p 53439
21/02/2025 485.50p 504.00p 482.50p 485.00p 75699
20/02/2025 491.50p 509.00p 475.00p 475.00p 30811
19/02/2025 490.00p 507.00p 482.50p 490.00p 132371
18/02/2025 485.50p 504.00p 482.50p 492.00p 307935
17/02/2025 485.00p 506.36p 485.00p 493.00p 60697
14/02/2025 485.50p 509.00p 478.50p 478.50p 13965
13/02/2025 485.50p 515.52p 478.50p 478.50p 50350
12/02/2025 486.50p 509.00p 476.00p 476.00p 39484
11/02/2025 495.50p 505.00p 487.04p 489.00p 267935
10/02/2025 469.50p 491.50p 468.00p 491.50p 62816
07/02/2025 471.50p 490.00p 471.50p 490.00p 42851
06/02/2025 480.00p 489.50p 468.50p 475.50p 57447
05/02/2025 484.00p 484.00p 468.50p 478.00p 32708
04/02/2025 480.00p 483.50p 473.88p 479.00p 31348
03/02/2025 480.00p 489.00p 468.50p 474.50p 26135
31/01/2025 480.00p 495.00p 480.00p 488.00p 52910
30/01/2025 480.00p 494.50p 475.50p 479.00p 9371
29/01/2025 500.00p 500.00p 480.00p 483.50p 32279
28/01/2025 486.50p 499.50p 475.50p 492.00p 29968
27/01/2025 479.50p 487.00p 470.50p 485.00p 23249
24/01/2025 485.00p 497.50p 476.00p 480.00p 32338
23/01/2025 481.00p 496.50p 481.00p 484.00p 25904
22/01/2025 492.00p 509.03p 482.00p 488.50p 42661
21/01/2025 508.00p 515.00p 496.00p 496.00p 79079
20/01/2025 499.50p 510.04p 495.14p 508.00p 68484
17/01/2025 480.00p 499.00p 475.00p 492.00p 64591
16/01/2025 464.00p 481.50p 454.50p 481.50p 89203
15/01/2025 454.00p 479.50p 454.00p 461.50p 81938
14/01/2025 467.00p 479.00p 451.87p 460.00p 139345
13/01/2025 470.00p 489.50p 439.50p 442.50p 52469
10/01/2025 480.50p 483.65p 465.00p 465.00p 29407
09/01/2025 500.00p 500.12p 479.00p 481.00p 58275
08/01/2025 504.00p 504.00p 480.50p 484.00p 61918
07/01/2025 505.00p 507.62p 496.50p 497.50p 226080
06/01/2025 504.00p 512.00p 497.33p 507.00p 68513
03/01/2025 498.00p 504.00p 497.00p 498.00p 65885
02/01/2025 500.00p 524.00p 497.50p 500.00p 24588
31/12/2024 500.00p 505.00p 499.65p 505.00p 31458
30/12/2024 500.00p 505.00p 497.50p 501.00p 14806
27/12/2024 505.00p 505.00p 498.00p 500.00p 9327
24/12/2024 505.00p 505.00p 502.46p 505.00p 8116
23/12/2024 511.00p 524.00p 499.50p 505.00p 81233
20/12/2024 511.00p 523.00p 510.00p 512.00p 17956
19/12/2024 534.00p 534.00p 510.00p 510.00p 55175
18/12/2024 518.00p 525.00p 511.00p 515.00p 92096
17/12/2024 518.00p 534.00p 517.28p 518.00p 146005
16/12/2024 517.00p 531.00p 514.00p 524.00p 259940
13/12/2024 520.00p 529.00p 513.00p 520.00p 28715
12/12/2024 521.00p 525.00p 506.00p 520.00p 92458
11/12/2024 515.00p 529.00p 512.00p 524.00p 33697
10/12/2024 513.00p 519.00p 510.59p 519.00p 22115
09/12/2024 506.00p 515.00p 506.00p 515.00p 21010
06/12/2024 505.00p 518.00p 498.44p 506.00p 66366
05/12/2024 500.00p 518.00p 500.00p 502.00p 56675
04/12/2024 500.00p 519.00p 496.00p 504.00p 30752

*Close Price adjusted for both dividends and splits