Skip to main content
logo
Glenveagh Properties PLC (LON:GLV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.430
0.00 (0.00%)
At close: Jun 26, 2026

LON:GLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.462.462.462.432.43-10
Jun 25, 20262.482.522.482.432.43-97,361
Jun 24, 20262.502.542.442.432.432.97%234,602
Jun 23, 20262.412.432.392.362.36-1,109,647
Jun 22, 20262.382.432.382.362.362.16%48,322
Jun 19, 20262.422.422.402.312.31-2.12%6,828
Jun 18, 20262.422.442.412.362.36-93,829
Jun 17, 20262.422.422.422.362.36-3,561
Jun 16, 20262.392.402.382.362.36-19,647
Jun 15, 20262.362.382.362.362.36-8,988
Jun 12, 20262.322.352.322.362.36-379,270
Jun 11, 20262.292.302.272.362.36-38,839
Jun 10, 20262.302.342.282.362.36-34,978
Jun 9, 20262.282.292.272.362.36-79,807
Jun 8, 20262.282.282.272.362.36-44,039
Jun 5, 20262.352.352.332.362.36-126,510
Jun 4, 20262.382.382.302.362.363.96%92,638
Jun 3, 20262.292.292.272.272.27-138,671
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