MJ Gleeson plc (LON:GLE)
London · Delayed Price · Currency is GBP · Price in GBX 350.00
-2.00 (-0.57%)
Aug 22, 2025, 5:32 PM BST
MJ Gleeson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 364.00 | 364.00 | 346.00 | 350.00 | 350.00 | -0.57% | 99,168 |
| Aug 21, 2025 | 352.00 | 362.00 | 349.00 | 352.00 | 352.00 | -0.28% | 41,286 |
| Aug 20, 2025 | 363.00 | 364.00 | 351.00 | 353.00 | 353.00 | -0.56% | 56,758 |
| Aug 19, 2025 | 362.00 | 363.00 | 353.00 | 355.00 | 355.00 | -0.28% | 45,622 |
| Aug 18, 2025 | 357.39 | 365.00 | 350.00 | 356.00 | 356.00 | 1.14% | 46,580 |
| Aug 15, 2025 | 362.00 | 363.00 | 348.00 | 352.00 | 352.00 | -2.22% | 30,943 |
| Aug 14, 2025 | 352.00 | 364.30 | 351.00 | 360.00 | 360.00 | 2.27% | 48,578 |
| Aug 13, 2025 | 359.00 | 359.00 | 350.00 | 352.00 | 352.00 | -1.12% | 39,948 |
| Aug 12, 2025 | 355.00 | 358.00 | 351.00 | 356.00 | 356.00 | 1.14% | 22,269 |
| Aug 11, 2025 | 355.80 | 366.00 | 350.00 | 352.00 | 352.00 | - | 123,561 |
| Aug 8, 2025 | 369.00 | 369.00 | 350.00 | 352.00 | 352.00 | -1.40% | 122,071 |
| Aug 7, 2025 | 357.00 | 369.00 | 354.78 | 357.00 | 357.00 | -0.83% | 51,889 |
| Aug 6, 2025 | 351.00 | 363.00 | 351.00 | 360.00 | 360.00 | 1.41% | 117,094 |
| Aug 5, 2025 | 357.13 | 359.00 | 354.00 | 355.00 | 355.00 | - | 165,548 |
| Aug 4, 2025 | 350.00 | 360.00 | 350.00 | 355.00 | 355.00 | 0.57% | 224,562 |
| Aug 1, 2025 | 360.00 | 365.00 | 353.00 | 353.00 | 353.00 | -2.49% | 101,094 |
| Jul 31, 2025 | 364.00 | 365.00 | 356.00 | 362.00 | 362.00 | - | 943,392 |
| Jul 30, 2025 | 365.00 | 367.00 | 360.00 | 362.00 | 362.00 | -0.28% | 132,038 |
| Jul 29, 2025 | 381.00 | 381.00 | 363.00 | 363.00 | 363.00 | -2.94% | 828,518 |
| Jul 28, 2025 | 375.00 | 378.00 | 373.00 | 374.00 | 374.00 | - | 69,391 |
| Jul 25, 2025 | 370.35 | 378.20 | 365.00 | 374.00 | 374.00 | 0.81% | 66,098 |
| Jul 24, 2025 | 364.94 | 373.00 | 364.94 | 371.00 | 371.00 | 1.09% | 314,794 |
| Jul 23, 2025 | 367.00 | 367.00 | 363.47 | 367.00 | 367.00 | 0.82% | 581,239 |
| Jul 22, 2025 | 363.00 | 366.00 | 362.26 | 364.00 | 364.00 | - | 57,297 |
| Jul 21, 2025 | 361.00 | 367.00 | 344.11 | 364.00 | 364.00 | 0.83% | 322,165 |
| Jul 18, 2025 | 362.00 | 364.00 | 355.00 | 361.00 | 361.00 | -0.28% | 442,756 |
| Jul 17, 2025 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | 0.28% | 259,528 |
| Jul 16, 2025 | 362.79 | 377.00 | 360.00 | 361.00 | 361.00 | -1.63% | 154,133 |
| Jul 15, 2025 | 368.56 | 378.00 | 365.47 | 367.00 | 367.00 | -0.81% | 257,476 |
| Jul 14, 2025 | 360.00 | 378.00 | 360.00 | 370.00 | 370.00 | -0.80% | 54,297 |
| Jul 11, 2025 | 370.76 | 373.00 | 363.00 | 373.00 | 373.00 | 0.81% | 70,962 |
| Jul 10, 2025 | 373.00 | 374.00 | 365.00 | 370.00 | 370.00 | -0.54% | 117,426 |
| Jul 9, 2025 | 370.00 | 372.00 | 365.00 | 372.00 | 372.00 | 1.09% | 31,997 |
| Jul 8, 2025 | 371.00 | 373.00 | 361.01 | 368.00 | 368.00 | 0.82% | 194,160 |
| Jul 7, 2025 | 369.45 | 370.00 | 361.00 | 365.00 | 365.00 | 0.83% | 833,655 |
| Jul 4, 2025 | 378.00 | 380.00 | 360.00 | 362.00 | 362.00 | -6.70% | 402,717 |
| Jul 3, 2025 | 390.00 | 392.00 | 385.00 | 388.00 | 388.00 | - | 144,838 |
| Jul 2, 2025 | 394.00 | 394.88 | 385.00 | 388.00 | 388.00 | -1.52% | 350,599 |
| Jul 1, 2025 | 397.00 | 400.00 | 391.00 | 394.00 | 394.00 | -0.76% | 67,227 |
| Jun 30, 2025 | 383.00 | 400.00 | 383.00 | 397.00 | 397.00 | 1.02% | 50,078 |
| Jun 27, 2025 | 398.00 | 398.00 | 387.00 | 393.00 | 393.00 | 1.55% | 66,646 |
| Jun 26, 2025 | 384.60 | 394.00 | 384.00 | 387.00 | 387.00 | 0.78% | 27,585 |
| Jun 25, 2025 | 391.00 | 391.00 | 383.00 | 384.00 | 384.00 | -0.78% | 174,079 |
| Jun 24, 2025 | 387.88 | 390.00 | 384.00 | 387.00 | 387.00 | 0.78% | 28,907 |
| Jun 23, 2025 | 383.96 | 390.00 | 383.00 | 384.00 | 384.00 | 0.26% | 58,815 |
| Jun 20, 2025 | 391.73 | 396.00 | 383.00 | 383.00 | 383.00 | -0.78% | 119,978 |
| Jun 19, 2025 | 383.00 | 392.00 | 380.54 | 386.00 | 386.00 | -0.52% | 51,646 |
| Jun 18, 2025 | 383.00 | 390.00 | 383.00 | 388.00 | 388.00 | 0.78% | 51,739 |
| Jun 17, 2025 | 388.00 | 399.00 | 384.00 | 385.00 | 385.00 | -1.28% | 118,103 |
| Jun 16, 2025 | 394.69 | 406.01 | 388.00 | 390.00 | 390.00 | 1.04% | 174,081 |