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%)
May 13, 2026, 3:49 PM GMT

LON:GLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 20262.002.031.991.971.97-4.83%228,884
Mar 18, 20262.042.062.022.072.075.08%72,322
Mar 17, 20262.002.021.941.971.97-2.96%48,639
Mar 16, 20262.002.041.972.032.03-3.79%7,149
Mar 13, 20262.082.102.052.112.11-0.94%56,638
Mar 12, 20262.122.132.112.132.13-57,246
Mar 11, 20262.142.162.132.132.13-13,234
Mar 10, 20262.172.182.162.132.13-41,262
Mar 9, 20262.122.132.102.132.13-4.05%86,873
Mar 6, 20262.122.162.122.222.22-29,333
Mar 5, 20262.202.202.152.222.22-32,222
Mar 4, 20262.162.202.162.222.22-29,488
Mar 3, 20262.182.182.152.222.22-271,290
Mar 2, 20262.202.222.182.222.22-20,411
Feb 27, 20262.202.262.192.222.222.78%57,763