Glenveagh Properties PLC (LON:GLV)
London · Delayed Price · Currency is GBP · Price in EUR 1.963
+0.013 (0.67%)
Aug 13, 2025, 9:26 AM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 2.63% | 21,392 |
| Aug 8, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | - | 10,947 |
| Aug 7, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 3.26% | 18,899 |
| Aug 6, 2025 | 1.90 | 1.91 | 1.84 | 1.84 | 1.84 | -0.54% | 116,844 |
| Aug 5, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | - | 103,001 |
| Aug 4, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | - | 9,331 |
| Aug 1, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 3,031 |
| Jul 31, 2025 | 1.84 | 1.88 | 1.84 | 1.84 | 1.84 | - | 41,706 |
| Jul 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 2,299 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -0.54% | 34,224 |
| Jul 28, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | - | 33,035 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 1,919,618 |
| Jul 24, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | - | 18,093 |
| Jul 23, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | 0.54% | 1,290 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | - | 2,665 |
| Jul 21, 2025 | 1.76 | 1.87 | 1.76 | 1.84 | 1.84 | 3.95% | 52,128 |
| Jul 18, 2025 | 1.81 | 1.86 | 1.77 | 1.77 | 1.77 | -4.32% | 1,606 |
| Jul 17, 2025 | 1.83 | 1.87 | 1.76 | 1.85 | 1.85 | 0.54% | 29,580 |
| Jul 16, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 3,543 |
| Jul 15, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 46,139 |
| Jul 14, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 5,720 |
| Jul 11, 2025 | 1.84 | 1.85 | 1.71 | 1.84 | 1.84 | 2.79% | 8,650 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | - | 1,021 |
| Jul 9, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 8.48% | 2,344 |
| Jul 8, 2025 | 1.78 | 1.79 | 1.65 | 1.65 | 1.65 | -2.94% | 3,574 |
| Jul 7, 2025 | 1.67 | 1.78 | 1.67 | 1.70 | 1.70 | -1.16% | 27,663 |
| Jul 4, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | - | 32,730 |
| Jul 3, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 6,670 |
| Jul 2, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 3,294 |
| Jul 1, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 11,726 |
| Jun 30, 2025 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | - | 53,925 |
| Jun 27, 2025 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | - | 15,045 |
| Jun 26, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | -2.29% | 32,028 |
| Jun 25, 2025 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | -1.69% | 18,060 |
| Jun 24, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | 123,679 |
| Jun 23, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | - | 2,202 |
| Jun 20, 2025 | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | - | 5,603,281 |
| Jun 19, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | - | 4,860,000 |
| Jun 18, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | -0.56% | 2,330 |
| Jun 17, 2025 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | - | 11,058 |
| Jun 16, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 86,188 |
| Jun 13, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 23,358 |
| Jun 12, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -0.56% | 8,695 |
| Jun 11, 2025 | 1.81 | 1.85 | 1.78 | 1.78 | 1.78 | - | 14,903 |
| Jun 10, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | - | 9,836 |
| Jun 9, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 13,762 |
| Jun 6, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | 5,829 |
| Jun 5, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 1.71% | 1,861 |
| Jun 4, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -1.69% | 6,778 |
| Jun 3, 2025 | 1.77 | 1.78 | 1.73 | 1.78 | 1.78 | -2.73% | 25,973 |