Skip to main content
logo
Glenveagh Properties PLC (LON:GLV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.270
0.00 (0.00%)
Jun 2, 2026, 4:48 PM GMT

LON:GLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262.292.292.272.272.27-76,534
Jun 1, 20262.252.252.252.272.27-597
May 29, 20262.302.312.252.272.27-38,249
May 28, 20262.262.292.262.272.27-0.44%100,734
May 27, 20262.262.272.262.282.28-17,463
May 26, 20262.242.282.242.282.282.45%18,600
May 25, 20262.232.252.222.232.23-2.39%71,670
May 22, 20262.212.232.202.282.280.44%12,609
May 21, 20262.162.222.162.272.27-8,057
May 20, 20262.222.222.162.272.27-9,519
May 19, 20262.232.262.212.272.27-101,056
May 18, 20262.232.262.202.272.27-1.73%70,407
May 15, 20262.272.272.252.312.311.76%54,221
May 14, 20262.272.272.272.272.27--
May 13, 20262.202.272.202.272.27-80,272
May 12, 20262.232.282.232.272.27-62,780
May 11, 20262.302.312.232.272.273.65%132,575
May 8, 20262.202.252.202.192.19-226,284
May 7, 20262.302.302.272.192.19-46,228
May 6, 20262.152.272.142.192.194.29%77,901
May 5, 20262.112.172.112.102.101.20%273,872
May 1, 20262.082.082.082.082.080.24%-
Apr 30, 20262.082.112.082.072.072.48%349,846
Apr 29, 20262.082.092.062.022.02-1.46%1,269,789
Apr 28, 20262.052.072.032.052.051.99%117,586
Apr 27, 20262.072.072.062.012.010.25%220,559
Apr 24, 20262.022.052.022.012.01-1.96%157,545
Apr 23, 20262.022.032.022.052.051.74%77,694
Apr 22, 20262.022.022.012.012.01-15,674
Apr 21, 20262.032.032.002.012.01-30,009
Apr 20, 20262.072.072.002.012.01-50,043
Apr 17, 20262.022.082.012.012.01-13,584
Apr 16, 20262.032.052.022.012.011.26%10,958
Apr 15, 20261.992.011.991.991.99-4,815
Apr 14, 20261.992.001.971.991.99-69,486
Apr 13, 20261.981.981.971.991.99-30,673
Apr 10, 20261.982.021.971.991.99-1.24%165,814
Apr 9, 20262.012.011.972.012.01-3.37%77,428
Apr 8, 20262.052.072.022.082.085.05%40,117
Apr 7, 20262.022.021.941.981.984.21%84,450
Apr 2, 20261.941.981.921.901.90-5.47%892,414
Apr 1, 20262.002.041.982.012.014.15%45,481
Mar 31, 20261.951.961.931.931.93-24,270
Mar 30, 20261.921.921.911.931.93-11,555
Mar 27, 20261.961.971.931.931.93-3.02%39,906
Mar 26, 20261.981.981.971.991.99-40,249
Mar 25, 20261.981.991.971.991.994.19%158,148
Mar 24, 20261.941.961.921.911.91-88,198
Mar 23, 20261.961.971.891.911.91-3.05%332,673
Mar 20, 20261.961.981.961.971.97-20,025