MJ Gleeson plc (LON:GLE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 289.50
+2.00 (0.70%)
Nov 4, 2026, 11:27 AM GMT
MJ Gleeson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 294.50 | 295.00 | 287.50 | 289.50 | 289.50 | 0.70% | 6,966 |
| Nov 3, 2026 | 280.00 | 294.50 | 277.98 | 287.50 | 287.50 | 2.68% | 68,504 |
| Nov 2, 2026 | 280.50 | 289.00 | 277.50 | 280.00 | 280.00 | 0.36% | 33,037 |
| Oct 30, 2026 | 289.50 | 289.50 | 279.00 | 279.00 | 279.00 | -2.62% | 22,804 |
| Oct 29, 2026 | 290.50 | 305.00 | 283.50 | 286.50 | 286.50 | -1.21% | 147,287 |
| Oct 28, 2026 | 301.00 | 314.50 | 285.50 | 290.00 | 290.00 | -1.36% | 212,121 |
| Oct 27, 2026 | 292.50 | 300.00 | 291.00 | 294.00 | 294.00 | 0.51% | 58,137 |
| Oct 26, 2026 | 286.00 | 295.00 | 282.70 | 292.50 | 292.50 | 2.27% | 73,748 |
| Oct 23, 2026 | 285.50 | 286.00 | 279.55 | 286.00 | 286.00 | 2.51% | 38,043 |
| Oct 22, 2026 | 286.00 | 286.00 | 276.50 | 279.00 | 279.00 | -2.11% | 1,482 |
| Oct 21, 2026 | 286.00 | 286.00 | 275.00 | 286.00 | 285.00 | 1.42% | 18,313 |
| Oct 20, 2026 | 275.00 | 290.00 | 275.00 | 282.00 | 281.01 | -0.18% | 80,248 |
| Oct 19, 2026 | 286.00 | 290.00 | 279.50 | 282.50 | 281.51 | -1.22% | 82,824 |
| Oct 16, 2026 | 280.00 | 286.00 | 264.50 | 286.00 | 285.00 | 1.78% | 38,754 |
| Oct 15, 2026 | 270.00 | 281.00 | 261.00 | 281.00 | 280.02 | 6.64% | 114,444 |
| Oct 14, 2026 | 268.00 | 277.00 | 260.50 | 263.50 | 262.58 | 0.19% | 45,503 |
| Oct 13, 2026 | 261.50 | 280.00 | 261.50 | 263.00 | 262.08 | -2.59% | 46,372 |
| Oct 12, 2026 | 268.00 | 274.50 | 254.50 | 270.00 | 269.06 | -0.74% | 58,400 |
| Oct 9, 2026 | 285.00 | 285.00 | 267.00 | 272.00 | 271.05 | 0.55% | 33,340 |
| Oct 8, 2026 | 268.00 | 277.50 | 267.50 | 270.50 | 269.55 | 0.74% | 38,515 |
| Oct 7, 2026 | 277.00 | 289.00 | 268.50 | 268.50 | 267.56 | -2.36% | 51,272 |
| Oct 6, 2026 | 282.00 | 284.00 | 275.00 | 275.00 | 274.04 | -0.54% | 45,060 |
| Oct 5, 2026 | 290.00 | 290.00 | 276.50 | 276.50 | 275.53 | -3.99% | 97,632 |
| Oct 2, 2026 | 292.00 | 295.00 | 284.50 | 288.00 | 286.99 | 0.88% | 214,315 |
| Oct 1, 2026 | 295.00 | 295.00 | 275.00 | 285.50 | 284.50 | -1.72% | 132,629 |
| Sep 30, 2026 | 280.00 | 295.00 | 275.50 | 290.50 | 289.48 | 3.75% | 138,071 |
| Sep 29, 2026 | 289.00 | 300.00 | 277.50 | 280.00 | 279.02 | -4.11% | 182,132 |
| Sep 28, 2026 | 267.00 | 295.40 | 267.00 | 292.00 | 290.98 | 19.92% | 640,578 |
| Sep 25, 2026 | 250.00 | 250.00 | 241.00 | 243.50 | 242.65 | - | 27,298 |
| Sep 24, 2026 | 248.00 | 253.00 | 243.49 | 243.50 | 242.65 | -1.22% | 36,044 |
| Sep 23, 2026 | 248.00 | 252.00 | 246.00 | 246.50 | 245.64 | -1.40% | 38,576 |
| Sep 22, 2026 | 250.00 | 252.50 | 246.00 | 250.00 | 249.13 | 0.40% | 50,990 |
| Sep 21, 2026 | 249.00 | 264.50 | 246.50 | 249.00 | 248.13 | -0.99% | 22,798 |
| Sep 18, 2026 | 259.00 | 260.00 | 251.00 | 251.50 | 250.62 | -2.14% | 22,195 |
| Sep 17, 2026 | 257.00 | 259.50 | 253.00 | 257.00 | 256.10 | 1.18% | 60,742 |
| Sep 16, 2026 | 249.00 | 254.00 | 247.00 | 254.00 | 253.11 | 2.01% | 51,679 |
| Sep 15, 2026 | 240.00 | 249.50 | 235.50 | 249.00 | 248.13 | 1.01% | 121,420 |
| Sep 14, 2026 | 248.00 | 254.20 | 241.50 | 246.50 | 245.64 | -0.40% | 40,747 |
| Sep 11, 2026 | 245.50 | 254.00 | 245.50 | 247.50 | 246.63 | -0.20% | 78,983 |
| Sep 10, 2026 | 265.00 | 265.00 | 248.00 | 248.00 | 247.13 | -3.50% | 64,452 |
| Sep 9, 2026 | 258.00 | 269.50 | 252.00 | 257.00 | 256.10 | -1.15% | 48,295 |
| Sep 8, 2026 | 256.50 | 269.50 | 256.00 | 260.00 | 259.09 | 0.58% | 29,334 |
| Sep 7, 2026 | 262.00 | 269.50 | 258.50 | 258.50 | 257.60 | -0.58% | 52,108 |
| Sep 4, 2026 | 258.00 | 262.50 | 256.50 | 260.00 | 259.09 | 0.97% | 61,641 |
| Sep 3, 2026 | 264.00 | 270.50 | 257.50 | 257.50 | 256.60 | -3.20% | 158,537 |
| Sep 2, 2026 | 268.50 | 278.00 | 266.00 | 266.00 | 265.07 | -1.48% | 18,794 |
| Sep 1, 2026 | 268.50 | 278.00 | 268.50 | 270.00 | 269.06 | -3.23% | 35,831 |
| Aug 28, 2026 | 277.00 | 279.00 | 274.50 | 279.00 | 278.02 | 0.72% | 23,205 |
| Aug 27, 2026 | 264.00 | 278.00 | 264.00 | 277.00 | 276.03 | 0.91% | 13,043 |
| Aug 26, 2026 | 270.00 | 277.50 | 268.50 | 274.50 | 273.54 | 0.55% | 87,075 |