MJ Gleeson plc (LON:GLE)
London · Delayed Price · Currency is GBP · Price in GBX 247.53
-1.97 (-0.79%)
Jul 6, 2026, 11:27 AM GMT
MJ Gleeson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 257.50 | 257.50 | 247.38 | 249.32 | - | 0.13% | 30,101 |
| Jul 2, 2026 | 250.00 | 250.00 | 244.29 | 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 | 243.67 | 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 | 227.49 | 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 | 235.74 | 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 | 231.76 | 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 |
| Jun 5, 2026 | 240.00 | 257.00 | 240.00 | 248.50 | 248.50 | 1.43% | 101,180 |
| Jun 4, 2026 | 250.00 | 251.00 | 245.00 | 245.00 | 245.00 | - | 61,782 |
| Jun 3, 2026 | 250.00 | 250.00 | 242.50 | 245.00 | 245.00 | -0.41% | 33,741 |
| Jun 2, 2026 | 241.00 | 249.00 | 239.33 | 246.00 | 246.00 | 2.71% | 90,168 |
| Jun 1, 2026 | 240.00 | 256.97 | 236.00 | 239.50 | 239.50 | -1.64% | 78,061 |
| May 29, 2026 | 250.50 | 254.50 | 243.50 | 243.50 | 243.50 | -3.18% | 57,728 |
| May 28, 2026 | 254.00 | 260.00 | 249.10 | 251.50 | 251.50 | -1.95% | 38,722 |
| May 27, 2026 | 246.00 | 257.50 | 246.00 | 256.50 | 256.50 | 2.60% | 194,631 |
| May 26, 2026 | 250.00 | 254.77 | 241.50 | 250.00 | 250.00 | 1.63% | 328,380 |
| 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 |