MJ Gleeson plc (LON:GLE)
London · Delayed Price · Currency is GBP · Price in GBX 405.00
-2.00 (-0.49%)
Jan 23, 2026, 4:23 PM GMT
MJ Gleeson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 414.00 | 414.00 | 400.00 | 407.00 | 407.00 | 0.99% | 20,775 |
| Jan 21, 2026 | 413.00 | 414.00 | 400.00 | 403.00 | 403.00 | 0.25% | 40,365 |
| Jan 20, 2026 | 398.00 | 410.10 | 395.00 | 402.00 | 402.00 | - | 85,883 |
| Jan 19, 2026 | 401.00 | 413.00 | 396.00 | 402.00 | 402.00 | -0.25% | 44,765 |
| Jan 16, 2026 | 384.00 | 410.00 | 382.00 | 403.00 | 403.00 | 4.68% | 135,315 |
| Jan 15, 2026 | 405.00 | 410.00 | 382.84 | 385.00 | 385.00 | -5.87% | 155,884 |
| Jan 14, 2026 | 417.00 | 428.00 | 409.00 | 409.00 | 409.00 | -2.15% | 28,661 |
| Jan 13, 2026 | 430.00 | 430.00 | 413.31 | 418.00 | 418.00 | -2.11% | 29,842 |
| Jan 12, 2026 | 420.00 | 430.00 | 412.00 | 427.00 | 427.00 | 0.23% | 37,043 |
| Jan 9, 2026 | 419.00 | 430.00 | 410.00 | 426.00 | 426.00 | 1.91% | 44,839 |
| Jan 8, 2026 | 427.00 | 427.00 | 410.00 | 418.00 | 418.00 | 1.95% | 20,040 |
| Jan 7, 2026 | 424.00 | 429.00 | 410.00 | 410.00 | 410.00 | -0.24% | 61,107 |
| Jan 6, 2026 | 430.00 | 430.00 | 411.00 | 411.00 | 411.00 | -3.07% | 42,527 |
| Jan 5, 2026 | 426.88 | 429.00 | 424.00 | 424.00 | 424.00 | 0.47% | 20,610 |
| Jan 2, 2026 | 430.00 | 430.00 | 415.03 | 422.00 | 422.00 | 0.48% | 41,266 |
| Dec 31, 2025 | 435.00 | 429.00 | 420.00 | 420.00 | 420.00 | -1.18% | 10,849 |
| Dec 30, 2025 | 413.00 | 432.00 | 413.00 | 425.00 | 425.00 | 1.92% | 79,187 |
| Dec 29, 2025 | 410.00 | 420.00 | 396.00 | 417.00 | 417.00 | 0.48% | 38,244 |
| Dec 24, 2025 | 420.00 | 415.00 | 405.00 | 415.00 | 415.00 | -1.19% | 25,460 |
| Dec 23, 2025 | 405.00 | 420.00 | 391.00 | 420.00 | 420.00 | 3.70% | 73,617 |
| Dec 22, 2025 | 407.00 | 407.00 | 394.00 | 405.00 | 405.00 | - | 47,721 |
| Dec 19, 2025 | 385.00 | 405.00 | 385.00 | 405.00 | 405.00 | 1.50% | 105,675 |
| Dec 18, 2025 | 393.00 | 400.00 | 393.00 | 399.00 | 399.00 | 0.50% | 21,331 |
| Dec 17, 2025 | 396.44 | 398.00 | 395.00 | 397.00 | 397.00 | - | 121,786 |
| Dec 16, 2025 | 396.60 | 400.00 | 395.00 | 397.00 | 397.00 | 0.25% | 19,539 |
| Dec 15, 2025 | 399.00 | 400.00 | 382.00 | 396.00 | 396.00 | 0.25% | 20,695 |
| Dec 12, 2025 | 399.00 | 399.00 | 383.00 | 395.00 | 395.00 | 0.25% | 19,701 |
| Dec 11, 2025 | 393.00 | 397.00 | 388.00 | 394.00 | 394.00 | 0.25% | 8,330 |
| Dec 10, 2025 | 390.00 | 399.00 | 387.75 | 393.00 | 393.00 | 0.77% | 97,447 |
| Dec 9, 2025 | 386.00 | 392.00 | 385.00 | 390.00 | 390.00 | 1.30% | 38,385 |
| Dec 8, 2025 | 391.00 | 398.00 | 385.00 | 385.00 | 385.00 | -1.79% | 105,757 |
| Dec 5, 2025 | 390.00 | 393.00 | 388.80 | 392.00 | 392.00 | -0.51% | 24,693 |
| Dec 4, 2025 | 390.00 | 398.00 | 389.00 | 394.00 | 394.00 | 1.03% | 51,910 |
| Dec 3, 2025 | 390.00 | 393.00 | 385.40 | 390.00 | 390.00 | -1.27% | 16,540 |
| Dec 2, 2025 | 395.00 | 397.00 | 393.00 | 395.00 | 395.00 | 0.25% | 45,596 |
| Dec 1, 2025 | 395.00 | 395.00 | 381.00 | 394.00 | 394.00 | 0.51% | 33,778 |
| Nov 28, 2025 | 390.50 | 395.00 | 391.00 | 392.00 | 392.00 | - | 43,323 |
| Nov 27, 2025 | 393.00 | 395.00 | 384.00 | 392.00 | 392.00 | -0.25% | 46,706 |
| Nov 26, 2025 | 395.12 | 395.00 | 384.00 | 393.00 | 393.00 | -1.01% | 77,119 |
| Nov 25, 2025 | 380.00 | 403.50 | 378.00 | 397.00 | 397.00 | 4.47% | 173,284 |
| Nov 24, 2025 | 375.00 | 384.00 | 361.00 | 380.00 | 380.00 | 2.15% | 68,774 |
| Nov 21, 2025 | 364.00 | 374.00 | 364.00 | 372.00 | 372.00 | 2.48% | 69,605 |
| Nov 20, 2025 | 380.00 | 380.00 | 363.00 | 363.00 | 363.00 | -1.89% | 72,193 |
| Nov 19, 2025 | 365.00 | 375.00 | 361.71 | 370.00 | 370.00 | 1.09% | 205,277 |
| Nov 18, 2025 | 366.00 | 369.00 | 360.00 | 366.00 | 366.00 | -1.08% | 65,156 |
| Nov 17, 2025 | 380.00 | 380.00 | 364.00 | 370.00 | 370.00 | -1.33% | 59,076 |
| Nov 14, 2025 | 382.00 | 382.00 | 366.00 | 375.00 | 375.00 | -0.53% | 84,778 |
| Nov 13, 2025 | 377.00 | 381.00 | 368.00 | 377.00 | 377.00 | 1.07% | 195,296 |
| Nov 12, 2025 | 370.00 | 375.00 | 364.00 | 373.00 | 373.00 | 1.36% | 43,286 |
| Nov 11, 2025 | 359.00 | 370.00 | 356.72 | 368.00 | 368.00 | 3.37% | 94,910 |