MJ Gleeson (GLE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MJ Gleeson

Date Open High Low Close* Volume
02/05/2025 518.00p 520.00p 512.00p 512.00p 38369
01/05/2025 506.00p 520.00p 506.00p 518.00p 55139
30/04/2025 502.00p 520.00p 502.00p 508.00p 43334
29/04/2025 508.00p 520.00p 502.00p 502.00p 21710
28/04/2025 518.00p 530.00p 508.00p 508.00p 108620
25/04/2025 490.00p 526.00p 490.00p 526.00p 74510
24/04/2025 495.00p 510.00p 490.00p 508.00p 46132
23/04/2025 445.00p 510.00p 445.00p 500.00p 67468
22/04/2025 445.00p 462.00p 445.00p 455.00p 42478
17/04/2025 455.00p 465.00p 452.00p 461.00p 19687
16/04/2025 445.00p 469.00p 445.00p 469.00p 49686
15/04/2025 445.00p 464.00p 445.00p 458.00p 29578
14/04/2025 450.00p 463.00p 450.00p 460.00p 35468
11/04/2025 450.00p 459.00p 445.00p 450.00p 43914
10/04/2025 459.00p 460.00p 450.00p 452.00p 110663
09/04/2025 450.00p 459.00p 439.00p 441.00p 42760
08/04/2025 455.00p 464.00p 447.00p 451.00p 36317
07/04/2025 456.00p 469.00p 436.00p 438.00p 598944
04/04/2025 479.00p 479.00p 463.00p 464.00p 282593
03/04/2025 466.00p 479.00p 465.00p 470.00p 14062
02/04/2025 472.00p 485.00p 468.20p 472.00p 6345
01/04/2025 470.00p 484.00p 466.00p 470.00p 69105
31/03/2025 470.00p 484.50p 469.70p 470.00p 49786
28/03/2025 470.00p 484.50p 468.50p 470.00p 11068
27/03/2025 478.50p 478.50p 470.00p 470.00p 11322
26/03/2025 465.00p 481.50p 465.00p 478.50p 2489
25/03/2025 484.50p 484.50p 465.50p 478.00p 49032
24/03/2025 474.00p 484.50p 471.74p 480.00p 129197
21/03/2025 485.00p 485.00p 460.50p 485.00p 19952
20/03/2025 466.00p 484.50p 466.00p 478.00p 55975
19/03/2025 484.50p 484.50p 464.50p 477.00p 4083
18/03/2025 483.50p 484.50p 461.00p 477.00p 430073
17/03/2025 484.50p 484.50p 460.50p 475.50p 31080
14/03/2025 464.00p 480.00p 461.00p 466.00p 19392
13/03/2025 465.00p 479.50p 460.00p 466.00p 33306
12/03/2025 480.00p 480.00p 466.00p 466.00p 16333
11/03/2025 460.00p 479.50p 460.00p 465.00p 113582
10/03/2025 473.00p 479.00p 456.50p 468.00p 32157
07/03/2025 475.00p 478.56p 466.00p 466.00p 27588
06/03/2025 466.00p 479.50p 463.00p 466.00p 26135
05/03/2025 478.50p 479.50p 460.50p 470.00p 36570
04/03/2025 480.00p 480.00p 460.50p 467.00p 48837
03/03/2025 468.00p 479.50p 468.00p 473.00p 74418
28/02/2025 482.00p 499.50p 450.50p 466.00p 124898
27/02/2025 494.00p 499.50p 485.00p 485.00p 39781
26/02/2025 498.50p 499.50p 482.50p 487.50p 62425
25/02/2025 486.00p 498.50p 483.50p 490.50p 55818
24/02/2025 486.00p 504.00p 482.00p 484.00p 53439
21/02/2025 485.50p 504.00p 482.50p 485.00p 75699
20/02/2025 491.50p 509.00p 475.00p 475.00p 30811
19/02/2025 490.00p 507.00p 482.50p 490.00p 132371
18/02/2025 485.50p 504.00p 482.50p 492.00p 307935
17/02/2025 485.00p 506.36p 485.00p 493.00p 60697
14/02/2025 485.50p 509.00p 478.50p 478.50p 13965
13/02/2025 485.50p 515.52p 478.50p 478.50p 50350
12/02/2025 486.50p 509.00p 476.00p 476.00p 39484
11/02/2025 495.50p 505.00p 487.04p 489.00p 267935
10/02/2025 469.50p 491.50p 468.00p 491.50p 62816
07/02/2025 471.50p 490.00p 471.50p 490.00p 42851
06/02/2025 480.00p 489.50p 468.50p 475.50p 57447
05/02/2025 484.00p 484.00p 468.50p 478.00p 32708
04/02/2025 480.00p 483.50p 473.88p 479.00p 31348
03/02/2025 480.00p 489.00p 468.50p 474.50p 26135
31/01/2025 480.00p 495.00p 480.00p 488.00p 52910
30/01/2025 480.00p 494.50p 475.50p 479.00p 9371
29/01/2025 500.00p 500.00p 480.00p 483.50p 32279
28/01/2025 486.50p 499.50p 475.50p 492.00p 29968
27/01/2025 479.50p 487.00p 470.50p 485.00p 23249
24/01/2025 485.00p 497.50p 476.00p 480.00p 32338
23/01/2025 481.00p 496.50p 481.00p 484.00p 25904
22/01/2025 492.00p 509.03p 482.00p 488.50p 42661
21/01/2025 508.00p 515.00p 496.00p 496.00p 79079
20/01/2025 499.50p 510.04p 495.14p 508.00p 68484
17/01/2025 480.00p 499.00p 475.00p 492.00p 64591
16/01/2025 464.00p 481.50p 454.50p 481.50p 89203
15/01/2025 454.00p 479.50p 454.00p 461.50p 81938
14/01/2025 467.00p 479.00p 451.87p 460.00p 139345
13/01/2025 470.00p 489.50p 439.50p 442.50p 52469
10/01/2025 480.50p 483.65p 465.00p 465.00p 29407
09/01/2025 500.00p 500.12p 479.00p 481.00p 58275
08/01/2025 504.00p 504.00p 480.50p 484.00p 61918
07/01/2025 505.00p 507.62p 496.50p 497.50p 226080
06/01/2025 504.00p 512.00p 497.33p 507.00p 68513
03/01/2025 498.00p 504.00p 497.00p 498.00p 65885
02/01/2025 500.00p 524.00p 497.50p 500.00p 24588
31/12/2024 500.00p 505.00p 499.65p 505.00p 31458
30/12/2024 500.00p 505.00p 497.50p 501.00p 14806
27/12/2024 505.00p 505.00p 498.00p 500.00p 9327
24/12/2024 505.00p 505.00p 502.46p 505.00p 8116
23/12/2024 511.00p 524.00p 499.50p 505.00p 81233
20/12/2024 511.00p 523.00p 510.00p 512.00p 17956
19/12/2024 534.00p 534.00p 510.00p 510.00p 55175
18/12/2024 518.00p 525.00p 511.00p 515.00p 92096
17/12/2024 518.00p 534.00p 517.28p 518.00p 146005
16/12/2024 517.00p 531.00p 514.00p 524.00p 259940
13/12/2024 520.00p 529.00p 513.00p 520.00p 28715
12/12/2024 521.00p 525.00p 506.00p 520.00p 92458
11/12/2024 515.00p 529.00p 512.00p 524.00p 33697
10/12/2024 513.00p 519.00p 510.59p 519.00p 22115
09/12/2024 506.00p 515.00p 506.00p 515.00p 21010
06/12/2024 505.00p 518.00p 498.44p 506.00p 66366
05/12/2024 500.00p 518.00p 500.00p 502.00p 56675
04/12/2024 500.00p 519.00p 496.00p 504.00p 30752
03/12/2024 500.00p 522.00p 491.75p 500.00p 72095
02/12/2024 507.00p 519.00p 495.00p 501.00p 81530
29/11/2024 510.00p 524.00p 505.00p 506.00p 77288
28/11/2024 507.00p 519.00p 502.69p 508.00p 30582
27/11/2024 519.00p 520.00p 500.00p 502.00p 18482
26/11/2024 500.00p 525.00p 497.05p 501.00p 29784
25/11/2024 536.00p 539.00p 502.00p 502.00p 45481
22/11/2024 518.00p 539.00p 512.00p 516.00p 20337
21/11/2024 518.00p 539.00p 505.00p 518.00p 59530
20/11/2024 542.00p 544.00p 515.00p 516.00p 25331
19/11/2024 536.00p 544.00p 537.30p 541.00p 5410
18/11/2024 536.00p 545.00p 534.00p 541.00p 69474
15/11/2024 546.00p 550.00p 531.00p 541.00p 50705
14/11/2024 559.00p 569.00p 541.00p 556.00p 20874
13/11/2024 534.00p 560.00p 511.09p 560.00p 604060
12/11/2024 520.00p 534.00p 515.00p 515.00p 73804
11/11/2024 531.00p 549.00p 497.57p 521.00p 166821
08/11/2024 589.00p 589.00p 490.50p 540.00p 222869
07/11/2024 570.00p 589.00p 562.77p 567.00p 527829
06/11/2024 600.00p 600.00p 572.00p 577.00p 20751
05/11/2024 609.00p 609.00p 583.00p 586.00p 210696
04/11/2024 596.00p 609.00p 589.68p 596.00p 29914
01/11/2024 602.00p 623.00p 591.24p 594.00p 131639
31/10/2024 645.00p 645.00p 603.00p 603.00p 71173
30/10/2024 596.00p 654.00p 596.00p 654.00p 122848
29/10/2024 615.00p 616.00p 603.60p 616.00p 19955
28/10/2024 615.00p 615.00p 603.74p 607.00p 18621
25/10/2024 614.00p 614.00p 603.00p 608.00p 111402
24/10/2024 611.00p 614.00p 596.00p 609.00p 21894
23/10/2024 614.00p 614.00p 608.00p 609.00p 227020
22/10/2024 609.00p 629.00p 608.00p 610.00p 38522
21/10/2024 639.00p 639.00p 615.00p 615.00p 45566
18/10/2024 629.00p 640.00p 620.03p 636.00p 23061
17/10/2024 630.00p 630.00p 617.00p 626.00p 312116
16/10/2024 618.00p 630.00p 612.00p 630.00p 244944
15/10/2024 611.00p 619.00p 610.00p 619.00p 34351
14/10/2024 619.00p 624.00p 604.30p 618.00p 14180
11/10/2024 608.00p 620.00p 601.03p 620.00p 43676
10/10/2024 625.00p 625.00p 604.69p 610.00p 77049
09/10/2024 625.00p 625.00p 600.00p 618.00p 84209
08/10/2024 613.00p 629.00p 601.00p 618.00p 133902
07/10/2024 619.00p 638.00p 611.00p 624.00p 48934
04/10/2024 639.00p 642.00p 616.00p 622.00p 110834
03/10/2024 645.00p 645.00p 620.52p 639.00p 35402
02/10/2024 614.00p 645.00p 599.70p 628.00p 47149
01/10/2024 630.00p 639.00p 610.00p 616.00p 585734
30/09/2024 610.00p 639.00p 610.00p 630.00p 25431
27/09/2024 631.00p 639.00p 612.00p 630.00p 43650
26/09/2024 615.00p 640.00p 601.00p 640.00p 47121
25/09/2024 604.00p 629.00p 601.00p 624.00p 29081
24/09/2024 590.00p 615.00p 590.00p 615.00p 32971
23/09/2024 599.00p 610.00p 583.00p 600.00p 56728
20/09/2024 599.00p 600.00p 572.00p 592.00p 47849
19/09/2024 579.00p 596.00p 559.00p 577.00p 22177
18/09/2024 569.00p 577.00p 568.00p 577.00p 72296
17/09/2024 566.00p 569.00p 552.47p 562.00p 26838
16/09/2024 570.00p 570.00p 553.00p 570.00p 90804
13/09/2024 570.00p 570.00p 544.00p 570.00p 21831
12/09/2024 570.00p 589.00p 566.00p 570.00p 46687
11/09/2024 569.00p 588.00p 561.00p 568.00p 19944
10/09/2024 560.00p 589.00p 560.00p 573.00p 16957
09/09/2024 566.00p 587.00p 566.00p 570.00p 13825
06/09/2024 570.00p 579.10p 565.00p 568.00p 29006
05/09/2024 589.00p 589.00p 565.00p 565.00p 11271
04/09/2024 579.00p 589.00p 565.00p 565.00p 40842
03/09/2024 584.00p 599.00p 583.35p 584.00p 5430
02/09/2024 600.00p 614.00p 575.00p 600.00p 4532
30/08/2024 612.00p 612.00p 587.00p 592.00p 16205
29/08/2024 612.00p 612.00p 593.60p 598.00p 5688
28/08/2024 612.00p 612.00p 591.00p 598.00p 56769
27/08/2024 605.00p 607.00p 581.00p 600.00p 30870
23/08/2024 600.00p 601.00p 584.78p 601.00p 29141
22/08/2024 611.00p 611.00p 596.00p 607.00p 23028
21/08/2024 607.00p 612.00p 596.10p 612.00p 175092
20/08/2024 606.00p 619.00p 606.00p 610.00p 17720
19/08/2024 622.00p 622.00p 601.00p 615.00p 12825
16/08/2024 612.00p 615.00p 601.00p 615.00p 56448
15/08/2024 601.00p 623.00p 601.00p 615.00p 31046
14/08/2024 620.00p 623.00p 606.85p 623.00p 43337
13/08/2024 600.00p 620.00p 596.00p 611.00p 140856
12/08/2024 600.00p 612.00p 586.00p 612.00p 48033
09/08/2024 574.00p 600.00p 570.00p 590.00p 28230
08/08/2024 575.00p 575.00p 563.00p 575.00p 14277
07/08/2024 575.00p 576.27p 554.78p 575.00p 20754
06/08/2024 557.00p 560.00p 551.00p 557.00p 15418
05/08/2024 565.00p 567.30p 534.08p 558.00p 97369
02/08/2024 585.00p 591.24p 571.00p 574.00p 96192
01/08/2024 586.00p 600.00p 573.50p 594.00p 52888
31/07/2024 589.00p 589.00p 571.00p 584.00p 21531
30/07/2024 582.00p 590.00p 579.71p 590.00p 14311
29/07/2024 579.00p 590.00p 572.71p 575.00p 25848
26/07/2024 579.00p 579.00p 554.00p 576.00p 9275
25/07/2024 584.00p 584.00p 561.84p 569.00p 20646
24/07/2024 580.00p 589.00p 572.00p 584.00p 27044
23/07/2024 571.00p 583.08p 570.00p 580.00p 53832
22/07/2024 590.00p 609.00p 573.00p 573.00p 21198
19/07/2024 600.00p 608.00p 590.00p 591.00p 207827

*Close Price adjusted for both dividends and splits