Glenveagh Properties PLC (LON:GLV)
London · Delayed Price · Currency is GBP · Price in EUR 2.085
+0.025 (1.21%)
Feb 12, 2026, 4:03 PM GMT
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1.21% | 909 |
| Feb 11, 2026 | 2.11 | 2.14 | 2.10 | 2.06 | 2.06 | - | 20,934 |
| Feb 10, 2026 | 2.08 | 2.11 | 2.07 | 2.06 | 2.06 | 4.04% | 20,701 |
| Feb 9, 2026 | 2.04 | 2.04 | 2.01 | 1.98 | 1.98 | - | 738 |
| Feb 6, 2026 | 2.01 | 2.02 | 2.01 | 1.98 | 1.98 | -2.94% | 4,507 |
| Feb 5, 2026 | 2.01 | 2.01 | 2.01 | 2.04 | 2.04 | 5.15% | 9,482 |
| Feb 4, 2026 | 2.04 | 2.04 | 2.03 | 1.94 | 1.94 | - | 56,374 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.97 | 1.94 | 1.94 | - | 18,783 |
| Feb 2, 2026 | 1.95 | 1.98 | 1.95 | 1.94 | 1.94 | - | 15,370 |
| Jan 30, 2026 | 2.00 | 2.00 | 1.96 | 1.94 | 1.94 | - | 11,075 |
| Jan 29, 2026 | 1.98 | 1.98 | 1.98 | 1.94 | 1.94 | -3.48% | 1,231 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.99 | 2.01 | 2.01 | 3.34% | 5,963 |
| Jan 27, 2026 | 1.98 | 2.02 | 1.98 | 1.95 | 1.95 | - | 8,983 |
| Jan 26, 2026 | 1.98 | 1.98 | 1.96 | 1.95 | 1.95 | -2.51% | 16,859 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | -1.24% | 37,556 |
| Jan 22, 2026 | 2.00 | 2.01 | 1.99 | 2.02 | 2.02 | 1.00% | 39,488 |
| Jan 21, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 12,617 |
| Jan 20, 2026 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | 2.83% | 8,208 |
| Jan 19, 2026 | 2.00 | 2.00 | 1.97 | 1.95 | 1.95 | - | 42,305 |
| Jan 16, 2026 | 1.96 | 2.02 | 1.96 | 1.95 | 1.95 | - | 33,090 |
| Jan 15, 2026 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | 0.26% | 4,332 |
| Jan 14, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | -0.26% | 17,690 |
| Jan 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.77% | 454 |
| Jan 12, 2026 | 1.99 | 2.00 | 1.97 | 1.96 | 1.96 | -1.51% | 4,074 |
| Jan 9, 2026 | 1.97 | 1.98 | 1.96 | 1.99 | 1.99 | 1.27% | 23,355 |
| Jan 8, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 0.26% | 9,301 |
| Jan 7, 2026 | 1.94 | 1.95 | 1.93 | 1.96 | 1.96 | - | 17,724 |
| Jan 6, 2026 | 1.92 | 1.93 | 1.92 | 1.96 | 1.96 | - | 10,705 |
| Jan 5, 2026 | 1.94 | 1.94 | 1.93 | 1.96 | 1.96 | 1.29% | 1,222 |
| Jan 2, 2026 | 1.93 | 1.93 | 1.93 | 1.94 | 1.94 | -0.51% | 3,311 |
| Dec 31, 2025 | 1.93 | 1.93 | 1.93 | 1.95 | 1.95 | - | 4,328 |
| Dec 30, 2025 | 1.94 | 1.94 | 1.94 | 1.95 | 1.95 | 0.26% | 220 |
| Dec 29, 2025 | 1.93 | 1.93 | 1.91 | 1.94 | 1.94 | 0.26% | 971 |
| Dec 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 414 |
| Dec 23, 2025 | 1.91 | 1.91 | 1.91 | 1.94 | 1.94 | - | 6,694 |
| Dec 22, 2025 | 1.93 | 1.93 | 1.89 | 1.94 | 1.94 | - | 56,734 |
| Dec 19, 2025 | 1.89 | 1.90 | 1.90 | 1.94 | 1.94 | -0.26% | 16,567 |
| Dec 18, 2025 | 1.91 | 1.91 | 1.90 | 1.94 | 1.94 | 1.57% | 3,624 |
| Dec 17, 2025 | 1.89 | 1.89 | 1.89 | 1.91 | 1.91 | 0.26% | 27,562 |
| Dec 16, 2025 | 1.84 | 1.93 | 1.84 | 1.91 | 1.91 | -1.30% | 1,222 |
| Dec 15, 2025 | 1.91 | 1.91 | 1.90 | 1.93 | 1.93 | 0.26% | 38,578 |
| Dec 12, 2025 | 1.89 | 1.91 | 1.89 | 1.93 | 1.93 | - | 22,882 |
| Dec 11, 2025 | 1.89 | 1.89 | 1.88 | 1.93 | 1.93 | - | 9,144 |
| Dec 10, 2025 | 1.88 | 1.88 | 1.88 | 1.93 | 1.93 | - | 10,090 |
| Dec 9, 2025 | 1.91 | 1.91 | 1.87 | 1.93 | 1.93 | 1.05% | 2,607 |
| Dec 8, 2025 | 1.90 | 1.99 | 1.88 | 1.91 | 1.91 | -2.31% | 8,440 |
| Dec 5, 2025 | 1.96 | 1.99 | 1.96 | 1.95 | 1.95 | 0.52% | 2,334 |
| Dec 4, 2025 | 1.96 | 1.97 | 1.96 | 1.94 | 1.94 | - | 211 |
| Dec 3, 2025 | 1.97 | 1.97 | 1.97 | 1.94 | 1.94 | -0.51% | 58 |
| Dec 2, 2025 | 1.94 | 1.94 | 1.93 | 1.95 | 1.95 | 0.52% | 48,436 |