MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/02/2024 479.00p 489.00p 473.00p 480.00p 27062
07/02/2024 475.00p 486.35p 473.75p 480.00p 165554
06/02/2024 474.00p 474.00p 461.00p 461.00p 37646
05/02/2024 472.00p 474.00p 468.00p 468.00p 12968
02/02/2024 470.00p 474.00p 468.00p 468.00p 22319
01/02/2024 467.00p 473.00p 467.00p 469.00p 12868
31/01/2024 465.00p 470.00p 464.00p 469.00p 78364
30/01/2024 464.00p 469.00p 458.00p 467.00p 16536
29/01/2024 465.00p 467.76p 454.75p 466.00p 18684
26/01/2024 465.00p 470.00p 458.00p 468.00p 28040
25/01/2024 464.00p 470.00p 456.00p 466.00p 124304
24/01/2024 465.00p 468.00p 462.00p 466.00p 49863
23/01/2024 459.00p 470.25p 459.00p 465.00p 50838
22/01/2024 456.00p 462.00p 446.00p 460.00p 230662
19/01/2024 464.00p 465.00p 460.00p 460.00p 197453
18/01/2024 450.00p 468.00p 447.00p 462.00p 1085417
17/01/2024 465.00p 465.00p 446.43p 456.00p 76317
16/01/2024 461.00p 470.00p 455.00p 455.00p 93906
15/01/2024 475.00p 482.00p 461.00p 464.00p 58733
12/01/2024 471.00p 478.00p 463.00p 475.00p 162909
11/01/2024 490.00p 496.47p 469.00p 469.00p 95608
10/01/2024 506.00p 506.00p 484.00p 486.00p 202140
09/01/2024 470.00p 501.30p 462.00p 495.00p 418644
08/01/2024 499.00p 538.00p 493.00p 538.00p 159177
05/01/2024 491.00p 502.00p 483.44p 497.00p 67116
04/01/2024 474.00p 490.00p 474.00p 486.00p 71844
03/01/2024 477.00p 496.80p 474.00p 482.00p 59489
02/01/2024 474.00p 494.00p 474.00p 482.00p 64165
29/12/2023 485.00p 490.00p 474.00p 485.00p 14793
28/12/2023 492.00p 502.00p 480.80p 490.00p 23595
27/12/2023 499.00p 502.00p 483.45p 494.00p 11648
22/12/2023 481.00p 496.00p 476.00p 496.00p 8831
21/12/2023 479.00p 487.44p 478.64p 483.00p 16065
20/12/2023 475.00p 499.00p 474.50p 478.00p 61169
19/12/2023 445.00p 476.00p 445.00p 475.00p 30967
18/12/2023 455.00p 463.00p 455.00p 459.00p 102063
15/12/2023 445.00p 464.00p 445.00p 460.00p 40266
14/12/2023 450.00p 463.00p 446.00p 454.00p 52370
13/12/2023 430.00p 444.20p 430.00p 438.00p 33893
12/12/2023 430.00p 447.00p 430.00p 446.00p 303270
11/12/2023 433.00p 446.00p 429.00p 432.00p 156723
08/12/2023 430.00p 447.00p 430.00p 434.00p 25174
07/12/2023 439.00p 447.00p 438.00p 443.00p 15012
06/12/2023 442.00p 446.00p 437.00p 440.00p 75804
05/12/2023 440.00p 449.00p 438.00p 440.00p 198200
04/12/2023 445.00p 459.00p 440.00p 440.00p 39688
01/12/2023 445.00p 464.00p 445.00p 452.00p 148365
30/11/2023 459.00p 466.00p 442.00p 442.00p 63205
29/11/2023 460.00p 466.00p 451.00p 459.00p 4129
28/11/2023 459.00p 466.41p 451.40p 459.00p 46694
27/11/2023 460.00p 468.00p 451.00p 460.00p 45641
24/11/2023 468.00p 469.00p 451.00p 463.00p 47194
23/11/2023 464.00p 468.00p 451.00p 458.00p 23486
22/11/2023 461.00p 468.00p 458.00p 461.00p 47891
21/11/2023 457.00p 469.00p 451.00p 463.00p 148668
20/11/2023 462.00p 468.00p 454.60p 460.00p 123664
17/11/2023 450.00p 468.00p 446.56p 463.00p 63008
16/11/2023 458.00p 467.15p 440.00p 455.00p 184190
15/11/2023 430.00p 465.00p 426.85p 455.00p 166451
14/11/2023 410.00p 425.00p 410.00p 425.00p 92309
13/11/2023 411.00p 417.23p 409.00p 415.00p 45141
10/11/2023 415.00p 416.00p 409.00p 414.00p 15000
09/11/2023 411.00p 419.00p 411.00p 419.00p 13379
08/11/2023 408.00p 413.00p 405.34p 410.00p 54041
07/11/2023 411.00p 415.00p 405.00p 411.00p 6924
06/11/2023 413.00p 416.00p 406.67p 413.00p 18676
03/11/2023 409.00p 419.00p 406.00p 417.00p 29051
02/11/2023 402.00p 407.00p 402.00p 406.00p 99515
01/11/2023 403.00p 407.00p 402.00p 405.00p 20371
31/10/2023 403.00p 405.00p 395.00p 403.00p 35492
30/10/2023 403.00p 409.00p 395.00p 409.00p 42940
27/10/2023 397.00p 407.00p 393.20p 399.00p 47310
26/10/2023 395.00p 400.00p 393.00p 398.00p 63693
25/10/2023 391.00p 405.00p 391.00p 398.00p 67642
24/10/2023 397.00p 405.00p 392.80p 405.00p 30310
23/10/2023 390.00p 395.00p 386.00p 395.00p 127758
20/10/2023 396.00p 398.00p 391.80p 393.00p 43811
19/10/2023 401.00p 409.00p 394.60p 400.00p 41419
18/10/2023 398.00p 402.64p 393.00p 400.00p 65149
17/10/2023 389.00p 404.00p 382.68p 402.00p 82237
16/10/2023 391.00p 396.00p 387.87p 394.00p 285710
13/10/2023 391.00p 395.00p 390.00p 392.00p 41244
12/10/2023 385.00p 389.00p 384.00p 389.00p 181508
11/10/2023 384.00p 386.76p 381.40p 386.00p 24303
10/10/2023 385.00p 388.00p 381.75p 387.00p 24262
09/10/2023 385.00p 389.00p 381.00p 385.00p 27238
06/10/2023 392.00p 395.00p 387.66p 391.00p 41168
05/10/2023 386.00p 394.00p 384.31p 391.00p 24518
04/10/2023 390.00p 404.00p 381.00p 381.00p 92904
03/10/2023 406.00p 415.09p 393.00p 395.00p 37520
02/10/2023 416.00p 422.00p 406.00p 408.00p 175144
29/09/2023 414.00p 422.00p 411.50p 418.00p 43718
28/09/2023 424.00p 429.00p 406.37p 410.00p 192164
27/09/2023 435.00p 435.00p 425.00p 425.00p 92970
26/09/2023 430.00p 436.00p 423.00p 433.00p 124791
25/09/2023 427.00p 434.00p 420.00p 423.00p 89342
22/09/2023 429.00p 431.00p 420.00p 426.00p 274732
21/09/2023 415.00p 421.00p 412.00p 417.00p 265603
20/09/2023 400.00p 419.00p 398.90p 415.00p 494693
19/09/2023 396.00p 405.75p 390.00p 391.00p 212813
18/09/2023 419.00p 419.00p 394.00p 394.00p 66468
15/09/2023 400.00p 419.00p 400.00p 406.00p 162136
14/09/2023 405.00p 409.00p 390.00p 396.00p 85289
13/09/2023 390.00p 396.00p 377.10p 394.00p 62147
12/09/2023 381.00p 388.45p 380.00p 383.00p 45408
11/09/2023 380.00p 389.00p 370.65p 383.00p 435393
08/09/2023 367.00p 378.35p 367.00p 375.00p 16003
07/09/2023 372.00p 379.29p 369.04p 373.00p 23203
06/09/2023 372.00p 389.00p 361.30p 368.00p 78033
05/09/2023 380.00p 386.68p 370.00p 371.00p 94131
04/09/2023 386.00p 394.00p 379.00p 385.00p 38108
01/09/2023 389.00p 389.00p 384.00p 386.00p 7448
31/08/2023 380.00p 397.00p 375.32p 388.00p 53676
30/08/2023 368.00p 378.00p 365.45p 377.00p 159502
29/08/2023 363.00p 370.00p 354.00p 367.00p 259024
25/08/2023 354.00p 362.31p 350.00p 360.00p 416107
24/08/2023 362.00p 365.00p 354.60p 360.00p 85174
23/08/2023 368.00p 369.00p 359.50p 360.00p 126206
22/08/2023 372.00p 372.00p 351.06p 353.00p 75021
21/08/2023 364.00p 371.00p 356.00p 363.00p 48948
18/08/2023 376.00p 389.00p 361.00p 371.00p 78135
17/08/2023 378.00p 379.00p 370.00p 375.00p 73295
16/08/2023 388.00p 399.00p 374.99p 380.00p 50991
15/08/2023 391.00p 401.00p 388.00p 388.00p 25686
14/08/2023 398.00p 419.00p 393.00p 395.00p 46115
11/08/2023 405.00p 405.00p 398.00p 402.00p 22261
10/08/2023 405.00p 419.00p 402.13p 407.00p 39773
09/08/2023 406.00p 415.00p 397.00p 404.00p 18154
08/08/2023 405.00p 412.00p 402.48p 407.00p 28813
07/08/2023 408.00p 414.00p 402.00p 411.00p 25308
04/08/2023 411.00p 416.10p 400.75p 412.00p 51295
03/08/2023 411.00p 416.09p 406.99p 411.00p 9336
02/08/2023 414.00p 424.00p 412.00p 412.00p 19485
01/08/2023 420.00p 425.00p 414.00p 415.00p 58236
31/07/2023 422.00p 432.00p 418.24p 419.00p 46178
28/07/2023 425.00p 432.00p 414.30p 428.00p 33304
27/07/2023 430.00p 439.00p 422.50p 426.00p 12144
26/07/2023 433.00p 439.00p 425.00p 427.00p 16390
25/07/2023 428.00p 439.00p 425.00p 428.00p 23087
24/07/2023 435.00p 439.00p 421.00p 427.00p 254700
21/07/2023 431.00p 433.01p 427.00p 428.00p 36502
20/07/2023 418.00p 437.56p 401.00p 430.00p 93565
19/07/2023 400.00p 421.00p 400.00p 419.00p 781093
18/07/2023 396.00p 396.00p 390.80p 394.00p 489612
17/07/2023 401.00p 404.58p 392.00p 400.00p 26121
14/07/2023 394.00p 408.00p 394.00p 401.00p 37990
13/07/2023 403.00p 412.00p 400.00p 403.00p 48755
12/07/2023 386.00p 401.00p 381.00p 401.00p 44084
11/07/2023 383.00p 386.00p 380.00p 385.00p 52379
10/07/2023 382.00p 386.90p 378.40p 383.00p 23519
07/07/2023 392.00p 392.67p 375.00p 383.00p 107842
06/07/2023 385.00p 388.00p 381.40p 385.00p 141835
05/07/2023 381.00p 389.00p 380.00p 385.00p 161640
04/07/2023 379.00p 389.15p 375.00p 385.00p 123448
03/07/2023 372.00p 378.14p 369.00p 375.00p 83259
30/06/2023 365.00p 374.00p 361.50p 374.00p 205594
29/06/2023 361.00p 364.00p 357.00p 358.00p 39629
28/06/2023 355.00p 362.00p 350.60p 360.00p 185677
27/06/2023 355.00p 355.00p 344.50p 350.00p 76601
26/06/2023 360.00p 369.00p 353.00p 353.00p 76914
23/06/2023 361.00p 370.00p 355.00p 359.00p 52753
22/06/2023 371.00p 383.00p 356.00p 363.00p 91745
21/06/2023 376.00p 389.00p 373.00p 373.00p 29254
20/06/2023 381.00p 392.45p 378.00p 378.00p 147355
19/06/2023 380.00p 399.00p 380.00p 389.00p 15717
16/06/2023 385.00p 396.00p 385.00p 394.00p 58826
15/06/2023 407.00p 419.00p 380.72p 397.00p 226554
14/06/2023 406.00p 419.00p 405.00p 407.00p 32197
13/06/2023 406.00p 419.00p 405.00p 407.00p 40644
12/06/2023 412.00p 419.00p 405.96p 411.00p 27011
09/06/2023 416.00p 416.00p 406.40p 409.00p 37852
08/06/2023 420.00p 424.00p 410.00p 413.00p 28216
07/06/2023 426.00p 426.00p 415.00p 415.00p 22026
06/06/2023 420.00p 429.00p 417.25p 421.00p 111414
05/06/2023 427.00p 439.00p 423.00p 426.00p 41708
02/06/2023 428.00p 439.00p 425.00p 428.00p 53710
01/06/2023 426.00p 437.00p 425.00p 428.00p 90760
31/05/2023 420.00p 437.02p 420.00p 423.00p 99849
30/05/2023 421.00p 428.00p 421.00p 425.00p 55765
26/05/2023 426.00p 431.00p 424.50p 425.00p 19697
25/05/2023 440.00p 443.00p 426.00p 432.00p 65653
24/05/2023 452.00p 452.00p 440.00p 440.00p 255023
23/05/2023 457.00p 457.60p 450.00p 452.00p 51326
22/05/2023 459.00p 459.00p 449.38p 454.00p 144309
19/05/2023 464.00p 464.33p 450.00p 454.00p 245747
18/05/2023 446.00p 465.00p 446.00p 462.00p 204370
17/05/2023 441.00p 448.00p 436.70p 444.00p 131189
16/05/2023 449.00p 449.08p 443.00p 444.00p 181263
15/05/2023 450.00p 450.00p 440.01p 449.00p 68399
12/05/2023 430.00p 444.00p 430.00p 444.00p 603186
11/05/2023 433.00p 440.00p 425.00p 429.00p 68456
10/05/2023 438.00p 440.00p 431.00p 431.00p 29747
09/05/2023 440.00p 445.00p 435.00p 436.00p 64844
05/05/2023 435.00p 444.00p 425.01p 444.00p 65909
04/05/2023 438.00p 440.00p 430.00p 437.00p 18161
03/05/2023 437.00p 438.00p 431.00p 436.00p 28402
02/05/2023 430.00p 440.00p 429.00p 435.00p 564078

*Close Price adjusted for both dividends and splits