MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/07/2024 602.00p 605.00p 590.00p 604.00p 19628
17/07/2024 628.00p 628.00p 593.00p 593.00p 336863
16/07/2024 630.00p 630.00p 605.00p 609.00p 46739
15/07/2024 609.00p 624.39p 608.00p 619.00p 56846
12/07/2024 608.00p 611.00p 591.00p 611.00p 54047
11/07/2024 585.00p 606.00p 573.00p 606.00p 95598
10/07/2024 580.00p 591.36p 570.00p 590.00p 416969
09/07/2024 590.00p 614.60p 580.00p 580.00p 192301
08/07/2024 560.00p 590.00p 550.00p 590.00p 313962
05/07/2024 530.00p 559.00p 526.00p 546.00p 289697
04/07/2024 530.00p 530.00p 510.00p 530.00p 50618
03/07/2024 520.00p 529.00p 515.00p 515.00p 62969
02/07/2024 530.00p 530.00p 511.00p 515.00p 22308
01/07/2024 544.00p 544.00p 505.00p 505.00p 37886
28/06/2024 525.00p 526.00p 515.00p 515.00p 16684
27/06/2024 530.00p 539.00p 528.40p 530.00p 10154
26/06/2024 526.00p 533.00p 525.00p 530.00p 13579
25/06/2024 530.00p 539.00p 525.00p 530.00p 17411
24/06/2024 530.00p 539.00p 526.25p 530.00p 10285
21/06/2024 540.00p 540.00p 530.00p 534.00p 17946
20/06/2024 539.00p 543.00p 530.00p 530.00p 12709
19/06/2024 546.00p 546.00p 533.00p 536.00p 121160
18/06/2024 545.00p 555.00p 540.00p 541.00p 54910
17/06/2024 545.00p 569.00p 545.00p 549.00p 94043
14/06/2024 550.00p 569.00p 550.00p 550.00p 14990
13/06/2024 569.00p 569.00p 550.00p 550.00p 23534
12/06/2024 570.00p 570.00p 558.00p 560.00p 17110
11/06/2024 569.00p 569.00p 560.00p 560.00p 64627
10/06/2024 566.00p 566.00p 560.00p 560.00p 3594
07/06/2024 575.00p 575.00p 560.00p 565.00p 23196
06/06/2024 569.00p 574.00p 560.00p 566.00p 5847
05/06/2024 561.00p 571.80p 561.00p 566.00p 33088
04/06/2024 574.00p 574.00p 561.00p 566.00p 4573
03/06/2024 589.00p 590.00p 560.00p 562.00p 118354
31/05/2024 584.00p 584.00p 563.00p 568.00p 28053
30/05/2024 582.00p 588.00p 561.00p 570.00p 269463
29/05/2024 571.00p 581.00p 563.00p 580.00p 12455
28/05/2024 567.00p 581.00p 565.00p 573.00p 27070
24/05/2024 540.00p 570.00p 540.00p 570.00p 24564
23/05/2024 558.00p 566.00p 558.00p 562.00p 21584
22/05/2024 547.00p 566.00p 541.00p 566.00p 20025
21/05/2024 550.00p 558.00p 541.00p 558.00p 16572
20/05/2024 543.00p 562.00p 542.00p 547.00p 39567
17/05/2024 541.00p 544.00p 531.00p 541.00p 5620
16/05/2024 543.00p 543.67p 530.00p 542.00p 46181
15/05/2024 524.00p 550.00p 518.00p 542.00p 59761
14/05/2024 530.00p 530.00p 511.00p 530.00p 12356
13/05/2024 501.00p 530.00p 501.00p 530.00p 41459
10/05/2024 517.00p 517.00p 506.00p 517.00p 39062
09/05/2024 520.00p 520.00p 501.00p 516.00p 13791
08/05/2024 495.50p 520.00p 495.00p 520.00p 62317
07/05/2024 500.00p 514.00p 489.10p 514.00p 19396
03/05/2024 485.50p 504.00p 485.50p 504.00p 6974
02/05/2024 500.00p 512.00p 485.00p 494.00p 5231
01/05/2024 495.00p 504.00p 495.00p 504.00p 12487
30/04/2024 492.50p 504.00p 492.50p 502.00p 35811
29/04/2024 493.00p 506.00p 492.50p 502.00p 53478
26/04/2024 515.00p 515.00p 492.50p 505.00p 18641
25/04/2024 496.00p 515.00p 495.14p 496.00p 29675
24/04/2024 505.00p 513.00p 499.50p 513.00p 93451
23/04/2024 499.50p 507.00p 492.00p 507.00p 18837
22/04/2024 499.50p 499.50p 475.50p 499.00p 20303
19/04/2024 492.50p 499.50p 485.50p 492.50p 28358
18/04/2024 488.00p 499.50p 488.00p 496.00p 24577
17/04/2024 493.00p 503.00p 488.00p 490.00p 29459
16/04/2024 486.50p 502.00p 486.50p 490.00p 4883
15/04/2024 490.00p 503.00p 482.32p 503.00p 26581
12/04/2024 494.50p 499.50p 480.30p 499.00p 37890
11/04/2024 484.50p 501.00p 475.00p 475.00p 41438
10/04/2024 485.00p 494.00p 480.00p 480.00p 29714
09/04/2024 486.50p 500.00p 485.50p 487.50p 15847
08/04/2024 480.50p 505.00p 480.50p 493.50p 51818
05/04/2024 498.00p 500.00p 484.30p 497.00p 20592
04/04/2024 488.00p 499.50p 478.73p 498.00p 86552
03/04/2024 487.50p 499.50p 482.00p 486.50p 28065
02/04/2024 498.50p 498.50p 480.00p 480.00p 66910
28/03/2024 494.00p 500.00p 479.00p 479.00p 18613
27/03/2024 494.00p 500.00p 490.00p 497.00p 20350
26/03/2024 496.00p 506.00p 490.00p 492.00p 50836
25/03/2024 499.00p 504.04p 496.00p 499.00p 64031
22/03/2024 504.00p 508.00p 496.40p 500.00p 20249
21/03/2024 506.00p 518.00p 494.20p 495.00p 63170
20/03/2024 512.00p 512.00p 510.00p 516.00p 17712
19/03/2024 512.00p 522.00p 508.00p 510.00p 16675
18/03/2024 524.00p 524.00p 514.00p 514.00p 9304
15/03/2024 522.00p 526.00p 514.91p 526.00p 111324
14/03/2024 524.00p 524.00p 514.00p 514.00p 128408
13/03/2024 518.00p 527.00p 516.00p 516.00p 303825
12/03/2024 516.00p 528.00p 509.60p 524.00p 69197
11/03/2024 524.00p 524.00p 504.00p 516.00p 174340
08/03/2024 520.00p 521.57p 520.00p 520.00p 10469
07/03/2024 526.00p 536.00p 520.00p 520.00p 23984
06/03/2024 530.00p 540.00p 512.00p 512.00p 26378
05/03/2024 526.00p 540.00p 522.00p 522.00p 39417
04/03/2024 528.00p 532.00p 523.93p 526.00p 36656
01/03/2024 526.00p 532.00p 526.00p 526.00p 6205
29/02/2024 522.00p 530.00p 520.00p 524.00p 18441
28/02/2024 526.00p 538.00p 522.00p 522.00p 25274
27/02/2024 548.00p 548.00p 526.00p 526.00p 29796
26/02/2024 520.00p 544.00p 517.10p 532.00p 38795
23/02/2024 522.00p 530.00p 502.00p 526.00p 137867
22/02/2024 542.00p 544.00p 526.00p 526.00p 51315
21/02/2024 532.00p 548.00p 532.00p 540.00p 100647
20/02/2024 536.00p 538.00p 522.00p 534.00p 40025
19/02/2024 520.00p 534.40p 512.00p 530.00p 66077
16/02/2024 508.00p 514.00p 490.00p 508.00p 27861
15/02/2024 492.00p 508.00p 490.31p 500.00p 625658
14/02/2024 483.00p 502.74p 483.00p 500.00p 33524
13/02/2024 489.00p 499.00p 480.00p 490.00p 33484
12/02/2024 484.00p 490.00p 476.00p 486.00p 25847
09/02/2024 482.00p 487.00p 474.00p 483.00p 21528

*Close Price adjusted for both dividends and splits