MJ Gleeson plc (LON:GLE)
London · Delayed Price · Currency is GBP · Price in GBX 250.00
+4.00 (1.63%)
May 26, 2026, 4:35 PM GMT
MJ Gleeson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 250.00 | 254.50 | 241.50 | 251.60 | - | 2.28% | 76,662 |
| May 22, 2026 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | - | 53,979 |
| May 21, 2026 | 240.00 | 250.50 | 231.50 | 246.00 | 246.00 | 2.50% | 194,092 |
| May 20, 2026 | 237.50 | 243.50 | 231.50 | 240.00 | 240.00 | 2.78% | 45,110 |
| May 19, 2026 | 236.00 | 237.50 | 233.50 | 233.50 | 233.50 | -1.06% | 40,623 |
| May 18, 2026 | 235.50 | 248.00 | 231.00 | 236.00 | 236.00 | -1.87% | 107,657 |
| May 15, 2026 | 244.00 | 245.50 | 238.00 | 240.50 | 240.50 | -1.43% | 67,149 |
| May 14, 2026 | 235.50 | 249.50 | 230.00 | 244.00 | 244.00 | 3.39% | 529,113 |
| May 13, 2026 | 237.50 | 241.00 | 234.00 | 236.00 | 236.00 | -0.63% | 32,661 |
| May 12, 2026 | 246.00 | 254.00 | 237.50 | 237.50 | 237.50 | -4.43% | 76,247 |
| May 11, 2026 | 251.00 | 260.00 | 245.00 | 248.50 | 248.50 | -1.58% | 35,438 |
| May 8, 2026 | 250.00 | 257.50 | 247.57 | 252.50 | 252.50 | 1.00% | 68,802 |
| May 7, 2026 | 245.50 | 252.00 | 238.50 | 250.00 | 250.00 | 2.88% | 36,578 |
| May 6, 2026 | 231.00 | 247.50 | 231.00 | 243.00 | 243.00 | 3.85% | 93,451 |
| May 5, 2026 | 255.00 | 255.00 | 233.50 | 234.00 | 234.00 | -5.84% | 113,629 |
| May 1, 2026 | 234.50 | 254.50 | 230.82 | 248.50 | 248.50 | 8.52% | 266,893 |
| Apr 30, 2026 | 227.00 | 230.50 | 223.00 | 229.00 | 229.00 | 0.66% | 206,876 |
| Apr 29, 2026 | 233.00 | 234.50 | 224.84 | 227.50 | 227.50 | -1.52% | 100,426 |
| Apr 28, 2026 | 235.50 | 236.50 | 231.00 | 231.00 | 231.00 | -2.94% | 68,826 |
| Apr 27, 2026 | 236.00 | 249.00 | 235.00 | 238.00 | 238.00 | 0.85% | 132,737 |
| Apr 24, 2026 | 245.00 | 246.72 | 236.00 | 236.00 | 236.00 | -3.67% | 204,631 |
| Apr 23, 2026 | 260.50 | 262.00 | 245.00 | 245.00 | 245.00 | -6.13% | 168,185 |
| Apr 22, 2026 | 262.50 | 274.50 | 261.00 | 261.00 | 261.00 | -0.76% | 80,402 |
| Apr 21, 2026 | 272.00 | 272.00 | 260.51 | 263.00 | 263.00 | -3.31% | 104,029 |
| Apr 20, 2026 | 270.00 | 284.00 | 269.50 | 272.00 | 272.00 | -0.55% | 107,790 |
| Apr 17, 2026 | 274.00 | 276.08 | 267.00 | 273.50 | 273.50 | 2.43% | 98,079 |
| Apr 16, 2026 | 275.00 | 282.50 | 267.00 | 267.00 | 267.00 | -1.11% | 102,376 |
| Apr 15, 2026 | 270.00 | 284.50 | 265.50 | 270.00 | 270.00 | -0.37% | 67,882 |
| Apr 14, 2026 | 270.00 | 280.50 | 268.50 | 271.00 | 271.00 | 0.93% | 439,881 |
| Apr 13, 2026 | 276.50 | 284.00 | 268.00 | 268.50 | 268.50 | -4.79% | 118,978 |
| Apr 10, 2026 | 280.00 | 283.50 | 269.00 | 282.00 | 282.00 | 3.30% | 35,583 |
| Apr 9, 2026 | 272.50 | 278.00 | 266.00 | 273.00 | 273.00 | - | 50,633 |
| Apr 8, 2026 | 264.50 | 279.50 | 263.35 | 273.00 | 273.00 | 6.64% | 119,997 |
| Apr 7, 2026 | 260.50 | 268.50 | 254.50 | 256.00 | 256.00 | -3.40% | 208,875 |
| Apr 2, 2026 | 269.00 | 270.00 | 261.00 | 265.00 | 265.00 | -2.21% | 53,491 |
| Apr 1, 2026 | 270.00 | 272.00 | 265.00 | 271.00 | 271.00 | 1.12% | 61,238 |
| Mar 31, 2026 | 265.00 | 268.00 | 261.99 | 268.00 | 268.00 | 3.08% | 149,603 |
| Mar 30, 2026 | 259.00 | 263.00 | 253.00 | 260.00 | 260.00 | -1.14% | 56,072 |
| Mar 27, 2026 | 266.00 | 270.00 | 258.00 | 263.00 | 263.00 | -2.59% | 250,472 |
| Mar 26, 2026 | 264.00 | 271.30 | 261.47 | 270.00 | 270.00 | 1.89% | 81,014 |
| Mar 25, 2026 | 261.00 | 265.22 | 255.51 | 265.00 | 265.00 | 2.71% | 198,862 |
| Mar 24, 2026 | 265.00 | 266.00 | 255.00 | 258.00 | 258.00 | -2.64% | 257,779 |
| Mar 23, 2026 | 265.00 | 269.70 | 250.00 | 265.00 | 265.00 | -1.12% | 362,743 |
| Mar 20, 2026 | 275.00 | 282.00 | 268.00 | 268.00 | 268.00 | -2.55% | 129,443 |
| Mar 19, 2026 | 289.00 | 302.00 | 275.00 | 275.00 | 275.00 | -4.51% | 77,095 |
| Mar 18, 2026 | 290.00 | 296.00 | 288.00 | 288.00 | 288.00 | -1.37% | 75,681 |
| Mar 17, 2026 | 291.00 | 297.00 | 287.68 | 292.00 | 292.00 | 0.69% | 114,954 |
| Mar 16, 2026 | 299.00 | 304.00 | 290.00 | 290.00 | 290.00 | -3.33% | 187,365 |
| Mar 13, 2026 | 298.00 | 304.00 | 293.35 | 300.00 | 300.00 | 1.01% | 104,949 |
| Mar 12, 2026 | 308.00 | 316.00 | 297.00 | 297.00 | 297.00 | -3.57% | 99,016 |