MJ Gleeson plc (LON:GLE)
London · Delayed Price · Currency is GBP · Price in GBX 322.00
-10.00 (-3.01%)
Mar 5, 2026, 10:06 AM GMT
MJ Gleeson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 330.00 | 348.00 | 330.00 | 332.00 | 328.00 | -0.60% | 225,554 |
| Mar 3, 2026 | 341.00 | 355.00 | 333.00 | 334.00 | 329.98 | -4.02% | 72,923 |
| Mar 2, 2026 | 351.00 | 354.00 | 343.00 | 348.00 | 343.81 | -1.14% | 122,671 |
| Feb 27, 2026 | 340.00 | 356.00 | 340.00 | 352.00 | 347.76 | 0.28% | 52,908 |
| Feb 26, 2026 | 340.00 | 356.00 | 340.00 | 351.00 | 346.77 | 1.45% | 85,818 |
| Feb 25, 2026 | 355.00 | 358.00 | 344.36 | 346.00 | 341.83 | 0.87% | 281,004 |
| Feb 24, 2026 | 356.00 | 360.73 | 343.00 | 343.00 | 338.87 | -3.65% | 85,804 |
| Feb 23, 2026 | 349.00 | 360.00 | 342.00 | 356.00 | 351.71 | 1.71% | 81,717 |
| Feb 20, 2026 | 343.00 | 353.75 | 343.00 | 350.00 | 345.78 | 1.45% | 82,415 |
| Feb 19, 2026 | 346.00 | 351.00 | 340.28 | 345.00 | 340.84 | - | 189,183 |
| Feb 18, 2026 | 342.00 | 352.00 | 342.00 | 345.00 | 340.84 | 1.47% | 207,538 |
| Feb 17, 2026 | 338.00 | 348.00 | 338.00 | 340.00 | 335.90 | - | 212,077 |
| Feb 16, 2026 | 330.00 | 351.00 | 330.00 | 340.00 | 335.90 | 1.80% | 261,190 |
| Feb 13, 2026 | 355.00 | 356.00 | 334.00 | 334.00 | 329.98 | -6.18% | 352,619 |
| Feb 12, 2026 | 354.00 | 363.00 | 350.00 | 356.00 | 351.71 | - | 177,827 |
| Feb 11, 2026 | 378.00 | 378.00 | 344.00 | 356.00 | 351.71 | -9.87% | 667,849 |
| Feb 10, 2026 | 395.00 | 395.00 | 390.00 | 395.00 | 390.24 | - | 126,703 |
| Feb 9, 2026 | 390.00 | 395.00 | 384.00 | 395.00 | 390.24 | 1.28% | 75,980 |
| Feb 6, 2026 | 394.00 | 399.00 | 384.00 | 390.00 | 385.30 | -1.02% | 27,412 |
| Feb 5, 2026 | 382.00 | 395.00 | 377.85 | 394.00 | 389.25 | 2.60% | 98,374 |
| Feb 4, 2026 | 394.00 | 399.00 | 382.00 | 384.00 | 379.37 | -1.54% | 35,254 |
| Feb 3, 2026 | 398.00 | 400.00 | 380.00 | 390.00 | 385.30 | -1.52% | 51,202 |
| Feb 2, 2026 | 380.00 | 398.00 | 380.00 | 396.00 | 391.23 | 2.59% | 55,434 |
| Jan 30, 2026 | 392.00 | 399.00 | 386.00 | 386.00 | 381.35 | -1.78% | 140,196 |
| Jan 29, 2026 | 399.00 | 399.00 | 390.00 | 393.00 | 388.27 | -1.26% | 51,017 |
| Jan 28, 2026 | 400.00 | 407.00 | 387.00 | 398.00 | 393.20 | 0.51% | 37,628 |
| Jan 27, 2026 | 395.00 | 407.00 | 395.00 | 396.00 | 391.23 | - | 14,387 |
| Jan 26, 2026 | 400.00 | 414.00 | 395.00 | 396.00 | 391.23 | -1.25% | 40,387 |
| Jan 23, 2026 | 411.00 | 414.00 | 401.00 | 401.00 | 396.17 | -1.47% | 50,288 |
| Jan 22, 2026 | 414.00 | 414.00 | 400.00 | 407.00 | 402.10 | 0.99% | 20,775 |
| Jan 21, 2026 | 414.00 | 414.00 | 400.00 | 403.00 | 398.14 | 0.25% | 40,365 |
| Jan 20, 2026 | 398.00 | 410.10 | 395.00 | 402.00 | 397.16 | - | 85,883 |
| Jan 19, 2026 | 401.00 | 413.00 | 396.00 | 402.00 | 397.16 | -0.25% | 44,765 |
| Jan 16, 2026 | 384.00 | 410.00 | 382.00 | 403.00 | 398.14 | 4.68% | 135,315 |
| Jan 15, 2026 | 405.00 | 410.00 | 382.84 | 385.00 | 380.36 | -5.87% | 155,884 |
| Jan 14, 2026 | 417.00 | 428.00 | 409.00 | 409.00 | 404.07 | -2.15% | 28,661 |
| Jan 13, 2026 | 430.00 | 430.00 | 413.31 | 418.00 | 412.96 | -2.11% | 29,842 |
| Jan 12, 2026 | 420.00 | 430.00 | 412.00 | 427.00 | 421.86 | 0.23% | 37,043 |
| Jan 9, 2026 | 419.00 | 430.00 | 410.00 | 426.00 | 420.87 | 1.91% | 44,839 |
| Jan 8, 2026 | 427.00 | 427.00 | 410.00 | 418.00 | 412.96 | 1.95% | 20,040 |
| Jan 7, 2026 | 424.00 | 429.00 | 410.00 | 410.00 | 405.06 | -0.24% | 61,107 |
| Jan 6, 2026 | 430.00 | 430.00 | 411.00 | 411.00 | 406.05 | -3.07% | 42,527 |
| Jan 5, 2026 | 429.00 | 430.00 | 412.00 | 424.00 | 418.89 | 0.47% | 20,609 |
| Jan 2, 2026 | 430.00 | 430.00 | 415.03 | 422.00 | 416.92 | 0.48% | 41,266 |
| Dec 31, 2025 | 429.00 | 435.00 | 417.00 | 420.00 | 414.94 | -1.18% | 10,849 |
| Dec 30, 2025 | 413.00 | 432.00 | 413.00 | 425.00 | 419.88 | 1.92% | 79,187 |
| Dec 29, 2025 | 410.00 | 420.00 | 396.00 | 417.00 | 411.98 | 0.48% | 38,244 |
| Dec 24, 2025 | 410.00 | 420.00 | 405.00 | 415.00 | 410.00 | -1.19% | 25,460 |
| Dec 23, 2025 | 405.00 | 420.00 | 391.00 | 420.00 | 414.94 | 3.70% | 73,617 |
| Dec 22, 2025 | 407.00 | 407.00 | 394.00 | 405.00 | 400.12 | - | 47,721 |