Glenveagh Properties PLC (LON:GLV)
London · Delayed Price · Currency is GBP · Price in EUR 1.930
-0.060 (-3.02%)
Mar 27, 2026, 4:47 PM GMT
LON:GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -3.02% | 39,906 |
| Mar 26, 2026 | 1.98 | 1.98 | 1.97 | 1.99 | 1.99 | - | 40,249 |
| Mar 25, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 4.19% | 158,148 |
| Mar 24, 2026 | 1.94 | 1.96 | 1.92 | 1.91 | 1.91 | - | 88,198 |
| Mar 23, 2026 | 1.96 | 1.97 | 1.89 | 1.91 | 1.91 | -3.05% | 332,673 |
| Mar 20, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | - | 20,025 |
| Mar 19, 2026 | 2.00 | 2.03 | 1.99 | 1.97 | 1.97 | -4.83% | 228,884 |
| Mar 18, 2026 | 2.04 | 2.06 | 2.02 | 2.07 | 2.07 | 5.08% | 72,322 |
| Mar 17, 2026 | 2.00 | 2.02 | 1.94 | 1.97 | 1.97 | -2.96% | 48,639 |
| Mar 16, 2026 | 2.00 | 2.04 | 1.97 | 2.03 | 2.03 | -3.79% | 7,149 |
| Mar 13, 2026 | 2.08 | 2.10 | 2.05 | 2.11 | 2.11 | -0.94% | 56,638 |
| Mar 12, 2026 | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | - | 57,246 |
| Mar 11, 2026 | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | - | 13,234 |
| Mar 10, 2026 | 2.17 | 2.18 | 2.16 | 2.13 | 2.13 | - | 41,262 |
| Mar 9, 2026 | 2.12 | 2.13 | 2.10 | 2.13 | 2.13 | -4.05% | 86,873 |
| Mar 6, 2026 | 2.12 | 2.16 | 2.12 | 2.22 | 2.22 | - | 29,333 |
| Mar 5, 2026 | 2.20 | 2.20 | 2.15 | 2.22 | 2.22 | - | 32,222 |
| Mar 4, 2026 | 2.16 | 2.20 | 2.16 | 2.22 | 2.22 | - | 29,488 |
| Mar 3, 2026 | 2.18 | 2.18 | 2.15 | 2.22 | 2.22 | - | 271,290 |
| Mar 2, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | - | 20,411 |
| Feb 27, 2026 | 2.20 | 2.26 | 2.19 | 2.22 | 2.22 | 2.78% | 57,763 |
| Feb 26, 2026 | 2.20 | 2.21 | 2.19 | 2.16 | 2.16 | - | 1,011,960 |
| Feb 25, 2026 | 2.19 | 2.22 | 2.15 | 2.16 | 2.16 | - | 28,265 |
| Feb 24, 2026 | 2.21 | 2.21 | 2.20 | 2.16 | 2.16 | - | 4,873 |
| Feb 23, 2026 | 2.23 | 2.24 | 2.20 | 2.16 | 2.16 | - | 5,111 |
| Feb 20, 2026 | 2.21 | 2.23 | 2.16 | 2.16 | 2.16 | - | 26,148 |
| Feb 19, 2026 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | - | 88,281 |
| Feb 18, 2026 | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | 4.85% | 11,940 |
| Feb 17, 2026 | 2.10 | 2.12 | 2.08 | 2.06 | 2.06 | - | 58,857 |
| Feb 16, 2026 | 2.12 | 2.12 | 2.09 | 2.06 | 2.06 | - | 57,775 |
| Feb 13, 2026 | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | - | 35,047 |
| Feb 12, 2026 | 2.09 | 2.09 | 2.09 | 2.06 | 2.06 | - | 6,303 |
| 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 |