MJ Gleeson plc (LON:GLE)
London · Delayed Price · Currency is GBP · Price in GBX 275.00
-3.00 (-1.08%)
Aug 14, 2026, 4:35 PM GMT
MJ Gleeson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 284.00 | 279.00 | 272.00 | 275.00 | 275.00 | -1.08% | 49,938 |
| Aug 13, 2026 | 277.66 | 281.00 | 274.50 | 278.00 | 278.00 | -0.36% | 154,365 |
| Aug 12, 2026 | 275.00 | 279.00 | 270.50 | 279.00 | 279.00 | 2.39% | 62,922 |
| Aug 11, 2026 | 272.50 | 281.00 | 270.00 | 272.50 | 272.50 | -1.27% | 28,045 |
| Aug 10, 2026 | 279.00 | 281.50 | 274.00 | 276.00 | 276.00 | - | 119,315 |
| Aug 7, 2026 | 278.00 | 282.00 | 270.50 | 276.00 | 276.00 | - | 27,163 |
| Aug 6, 2026 | 270.50 | 276.00 | 274.00 | 276.00 | 276.00 | - | 25,395 |
| Aug 5, 2026 | 279.00 | 280.00 | 275.00 | 276.00 | 276.00 | -1.08% | 64,788 |
| Aug 4, 2026 | 268.00 | 279.00 | 268.00 | 279.00 | 279.00 | 3.72% | 93,731 |
| Aug 3, 2026 | 276.00 | 278.50 | 269.00 | 269.00 | 269.00 | -1.10% | 136,014 |
| Jul 31, 2026 | 280.00 | 280.00 | 270.50 | 272.00 | 272.00 | -1.81% | 237,024 |
| Jul 30, 2026 | 270.50 | 279.50 | 270.00 | 277.00 | 277.00 | 1.28% | 63,933 |
| Jul 29, 2026 | 267.50 | 277.50 | 265.00 | 273.50 | 273.50 | 1.30% | 54,561 |
| Jul 28, 2026 | 275.00 | 275.50 | 269.50 | 270.00 | 270.00 | -0.55% | 20,529 |
| Jul 27, 2026 | 274.00 | 277.50 | 268.50 | 271.50 | 271.50 | - | 77,947 |
| Jul 24, 2026 | 289.00 | 289.00 | 267.50 | 271.50 | 271.50 | -1.63% | 65,831 |
| Jul 23, 2026 | 283.00 | 288.50 | 276.00 | 276.00 | 276.00 | -2.47% | 397,564 |
| Jul 22, 2026 | 280.00 | 288.50 | 272.00 | 283.00 | 283.00 | 3.10% | 157,406 |
| Jul 21, 2026 | 280.00 | 280.00 | 266.50 | 274.50 | 274.50 | 0.92% | 33,692 |
| Jul 20, 2026 | 280.00 | 280.00 | 265.50 | 272.00 | 272.00 | 0.74% | 77,339 |
| Jul 17, 2026 | 275.00 | 280.00 | 265.50 | 270.00 | 270.00 | -1.82% | 56,330 |
| Jul 16, 2026 | 260.00 | 275.00 | 255.50 | 275.00 | 275.00 | 3.77% | 382,062 |
| Jul 15, 2026 | 264.00 | 272.50 | 261.00 | 265.00 | 265.00 | 0.57% | 108,898 |
| Jul 14, 2026 | 260.00 | 267.50 | 256.00 | 263.50 | 263.50 | -0.57% | 64,329 |
| Jul 13, 2026 | 250.00 | 265.00 | 235.00 | 265.00 | 265.00 | 7.94% | 111,791 |
| Jul 10, 2026 | 240.00 | 248.50 | 234.00 | 245.50 | 245.50 | 5.36% | 283,056 |
| Jul 9, 2026 | 236.50 | 247.50 | 232.50 | 233.00 | 233.00 | -1.89% | 102,530 |
| Jul 8, 2026 | 240.00 | 241.00 | 234.00 | 237.50 | 237.50 | -1.04% | 69,287 |
| Jul 7, 2026 | 243.00 | 246.50 | 240.00 | 240.00 | 240.00 | -1.64% | 52,087 |
| Jul 6, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -2.20% | 137,718 |
| Jul 3, 2026 | 250.00 | 257.50 | 245.50 | 249.50 | 249.50 | 0.20% | 55,030 |
| Jul 2, 2026 | 250.00 | 250.00 | 244.30 | 249.00 | 249.00 | 0.81% | 93,902 |
| Jul 1, 2026 | 245.50 | 258.00 | 245.50 | 247.00 | 247.00 | 0.61% | 96,182 |
| Jun 30, 2026 | 251.00 | 251.00 | 240.50 | 245.50 | 245.50 | -0.20% | 67,293 |
| Jun 29, 2026 | 249.00 | 252.20 | 243.70 | 246.00 | 246.00 | -1.99% | 113,678 |
| Jun 26, 2026 | 245.00 | 251.00 | 240.50 | 251.00 | 251.00 | 2.24% | 120,236 |
| Jun 25, 2026 | 240.00 | 250.00 | 236.00 | 245.50 | 245.50 | 3.15% | 175,213 |
| Jun 24, 2026 | 230.00 | 238.50 | 227.50 | 238.00 | 238.00 | 2.81% | 83,726 |
| Jun 23, 2026 | 238.00 | 241.00 | 230.50 | 231.50 | 231.50 | -2.53% | 31,728 |
| Jun 22, 2026 | 235.50 | 237.50 | 231.50 | 237.50 | 237.50 | 0.42% | 45,957 |
| Jun 19, 2026 | 230.50 | 240.00 | 230.50 | 236.50 | 236.50 | - | 86,218 |
| Jun 18, 2026 | 235.00 | 240.00 | 235.00 | 236.50 | 236.50 | -1.46% | 13,342 |
| Jun 17, 2026 | 240.00 | 243.00 | 235.70 | 240.00 | 240.00 | 0.42% | 69,968 |
| Jun 16, 2026 | 232.50 | 239.00 | 232.00 | 239.00 | 239.00 | 1.92% | 111,599 |
| Jun 15, 2026 | 234.00 | 240.00 | 231.00 | 234.50 | 234.50 | 1.52% | 64,441 |
| Jun 12, 2026 | 240.00 | 240.00 | 230.00 | 231.00 | 231.00 | - | 122,241 |
| Jun 11, 2026 | 228.50 | 231.80 | 224.50 | 231.00 | 231.00 | 0.43% | 89,142 |
| Jun 10, 2026 | 227.00 | 230.00 | 224.00 | 230.00 | 230.00 | 4.07% | 166,389 |
| Jun 9, 2026 | 228.00 | 239.00 | 221.00 | 221.00 | 221.00 | -9.24% | 310,404 |
| Jun 8, 2026 | 245.00 | 255.00 | 241.00 | 243.50 | 243.50 | -2.01% | 71,209 |