MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/09/2021 816.00p 830.32p 806.26p 820.00p 121907
16/09/2021 828.00p 848.00p 810.00p 820.00p 21623
15/09/2021 846.00p 850.00p 802.00p 840.00p 124699
14/09/2021 838.00p 842.00p 814.78p 824.00p 7683
13/09/2021 848.00p 848.00p 822.00p 830.00p 5956
10/09/2021 830.00p 850.00p 830.00p 850.00p 2201
09/09/2021 800.00p 848.00p 800.00p 830.00p 12673
08/09/2021 830.00p 838.38p 814.60p 828.00p 14715
07/09/2021 800.00p 848.00p 800.00p 820.00p 14252
06/09/2021 830.00p 842.78p 800.00p 800.00p 7758
03/09/2021 820.00p 848.00p 818.00p 832.00p 15662
02/09/2021 818.00p 835.52p 818.00p 830.00p 2305
01/09/2021 828.00p 836.06p 812.78p 820.00p 2645
31/08/2021 834.00p 848.00p 825.96p 832.00p 16604
27/08/2021 830.00p 836.00p 830.00p 832.00p 4472
26/08/2021 850.00p 850.00p 830.00p 838.00p 7980
25/08/2021 832.00p 841.00p 830.00p 830.00p 3690
24/08/2021 830.00p 844.00p 830.00p 830.00p 6659
23/08/2021 824.00p 840.00p 824.00p 828.00p 4308
20/08/2021 828.00p 850.00p 817.10p 828.00p 13851
19/08/2021 818.00p 844.00p 816.00p 828.00p 5826
18/08/2021 850.00p 850.00p 814.44p 850.00p 4372
17/08/2021 802.00p 850.00p 802.00p 850.00p 2921
16/08/2021 814.00p 835.12p 802.00p 814.00p 3065
13/08/2021 816.00p 839.60p 812.00p 812.00p 7899
12/08/2021 836.00p 840.00p 812.73p 836.00p 5862
11/08/2021 822.00p 868.00p 819.67p 826.00p 99413
10/08/2021 832.00p 843.39p 814.00p 834.00p 55081
09/08/2021 832.00p 848.00p 808.00p 808.00p 19356
06/08/2021 820.00p 848.00p 808.11p 844.00p 12920
05/08/2021 818.00p 820.00p 810.00p 818.00p 22172
04/08/2021 804.00p 830.00p 802.00p 830.00p 10295
03/08/2021 806.00p 840.00p 806.00p 820.00p 16597
02/08/2021 840.00p 846.00p 806.00p 806.00p 7265
30/07/2021 806.00p 836.12p 806.00p 824.00p 21057
29/07/2021 812.00p 836.26p 810.00p 810.00p 1814
28/07/2021 812.00p 846.00p 810.00p 810.00p 1685
27/07/2021 812.00p 826.83p 809.50p 810.00p 8396
26/07/2021 802.00p 840.00p 802.00p 820.00p 10862
23/07/2021 802.00p 846.21p 802.00p 810.00p 3908
22/07/2021 812.00p 828.00p 794.25p 810.00p 18210
21/07/2021 806.00p 806.00p 790.00p 790.00p 17991
20/07/2021 810.00p 826.00p 782.00p 806.00p 71455
19/07/2021 796.00p 822.89p 790.00p 808.00p 27837
16/07/2021 830.00p 842.20p 794.30p 812.00p 58430
15/07/2021 850.00p 860.00p 824.52p 834.00p 13469
14/07/2021 860.00p 897.52p 854.00p 854.00p 3945
13/07/2021 878.00p 890.70p 860.00p 872.00p 10155
12/07/2021 896.00p 910.00p 870.00p 882.00p 13564
09/07/2021 898.00p 904.69p 872.00p 874.00p 73998
08/07/2021 898.00p 900.00p 870.00p 870.00p 5664
07/07/2021 890.00p 904.00p 854.00p 870.00p 9904
06/07/2021 888.00p 898.00p 880.00p 898.00p 14146
05/07/2021 864.00p 890.00p 857.14p 880.00p 8955
02/07/2021 868.00p 900.00p 863.36p 900.00p 9654
01/07/2021 876.00p 896.00p 852.00p 880.00p 11822
30/06/2021 880.00p 904.00p 864.97p 896.00p 32856
29/06/2021 846.00p 880.00p 846.00p 880.00p 16889
28/06/2021 850.00p 866.00p 812.00p 866.00p 23381
25/06/2021 864.00p 864.00p 842.00p 842.00p 10197
24/06/2021 840.00p 858.00p 830.00p 858.00p 5296
23/06/2021 824.00p 846.32p 818.00p 830.00p 16447
22/06/2021 830.00p 862.00p 815.50p 820.00p 10886
21/06/2021 844.00p 864.00p 815.20p 826.00p 46505
18/06/2021 830.00p 859.00p 830.00p 830.00p 18794
17/06/2021 860.00p 865.00p 840.00p 844.00p 8032
16/06/2021 874.00p 874.00p 840.00p 840.00p 5490
15/06/2021 856.00p 858.00p 848.00p 850.00p 19421
14/06/2021 856.00p 862.00p 840.00p 842.00p 21132
11/06/2021 862.00p 875.00p 832.00p 834.00p 21048
10/06/2021 862.00p 886.00p 860.00p 864.00p 3379
09/06/2021 900.00p 900.00p 870.00p 870.00p 67258
08/06/2021 864.00p 880.00p 864.00p 870.00p 190684
07/06/2021 864.00p 884.08p 864.00p 876.00p 13845
04/06/2021 864.00p 890.00p 860.00p 864.00p 4759
03/06/2021 862.00p 882.31p 862.00p 880.00p 185
02/06/2021 884.00p 888.00p 866.00p 875.00p 1859
01/06/2021 874.00p 887.01p 862.00p 884.00p 100298
28/05/2021 860.00p 887.54p 848.00p 870.00p 16984
27/05/2021 862.00p 879.78p 848.00p 870.00p 19999
26/05/2021 882.00p 898.00p 862.00p 886.00p 13944
25/05/2021 860.00p 888.00p 860.00p 888.00p 26587
24/05/2021 870.00p 889.32p 870.00p 874.00p 47921
21/05/2021 842.00p 867.03p 842.00p 863.00p 3182
20/05/2021 842.00p 857.12p 832.00p 842.00p 61445
19/05/2021 850.00p 870.98p 842.96p 866.00p 10340
18/05/2021 850.00p 852.90p 840.83p 850.00p 3000
17/05/2021 854.00p 869.88p 836.00p 856.00p 9697
14/05/2021 860.00p 860.00p 843.36p 860.00p 2994
13/05/2021 850.00p 852.56p 848.62p 850.00p 6511
12/05/2021 862.00p 874.76p 840.00p 858.00p 24654
11/05/2021 886.00p 886.00p 840.00p 850.00p 3206
10/05/2021 872.00p 882.00p 860.00p 872.00p 3559
07/05/2021 886.00p 886.00p 849.17p 886.00p 73903
06/05/2021 876.00p 886.00p 875.00p 886.00p 7449
05/05/2021 860.00p 886.00p 836.00p 872.00p 4639
04/05/2021 858.00p 880.00p 851.00p 860.00p 40456
30/04/2021 854.00p 884.00p 830.27p 860.00p 30220
29/04/2021 860.00p 886.00p 859.00p 884.00p 109868
28/04/2021 876.00p 869.26p 847.66p 859.00p 2385
27/04/2021 876.00p 876.00p 834.00p 846.00p 4709
26/04/2021 882.00p 882.00p 832.00p 880.00p 4388
23/04/2021 846.00p 884.00p 824.00p 850.00p 32133
22/04/2021 878.00p 882.00p 852.00p 860.00p 6621
21/04/2021 862.00p 882.00p 846.00p 846.00p 4344
20/04/2021 862.00p 878.00p 860.00p 860.00p 16359
19/04/2021 868.00p 882.00p 862.00p 862.00p 6806
16/04/2021 868.00p 870.00p 862.00p 870.00p 6685
15/04/2021 862.00p 874.73p 860.00p 868.00p 5903
14/04/2021 878.00p 882.00p 862.00p 870.00p 5356
13/04/2021 852.00p 884.00p 852.00p 884.00p 6402
12/04/2021 884.00p 884.00p 851.27p 866.00p 7261
09/04/2021 850.00p 884.00p 826.00p 884.00p 58785
08/04/2021 834.00p 850.00p 820.44p 850.00p 68812
07/04/2021 830.00p 841.35p 827.20p 830.00p 61136
06/04/2021 830.00p 846.00p 828.73p 830.00p 19786
01/04/2021 826.00p 843.84p 823.43p 834.00p 6313
31/03/2021 824.00p 840.00p 824.00p 840.00p 23663
30/03/2021 830.00p 838.00p 826.95p 828.00p 16426
29/03/2021 832.00p 841.92p 832.00p 834.00p 16777
26/03/2021 838.00p 838.00p 822.00p 830.00p 10096
25/03/2021 830.00p 830.00p 818.00p 818.00p 4595
24/03/2021 850.00p 850.00p 820.00p 820.00p 22197
23/03/2021 842.00p 850.00p 820.00p 840.00p 18987
22/03/2021 814.00p 874.00p 804.00p 874.00p 17775
19/03/2021 780.00p 828.00p 780.00p 802.00p 109608
18/03/2021 790.00p 820.00p 790.00p 820.00p 8497
17/03/2021 786.00p 818.00p 781.14p 800.00p 17964
16/03/2021 782.00p 810.00p 782.00p 788.00p 5980
15/03/2021 806.00p 826.00p 780.00p 780.00p 8953
12/03/2021 802.00p 820.00p 790.00p 804.00p 13653
11/03/2021 800.00p 844.00p 800.00p 824.00p 3145
10/03/2021 824.00p 842.50p 796.00p 796.00p 6085
09/03/2021 816.00p 836.00p 804.00p 818.00p 12918
08/03/2021 802.00p 808.00p 796.48p 808.00p 651895
05/03/2021 818.00p 822.00p 802.00p 804.00p 10332
04/03/2021 818.00p 840.00p 812.00p 830.00p 6832
03/03/2021 838.00p 840.00p 816.00p 820.00p 14341
02/03/2021 818.00p 846.00p 816.76p 824.00p 22804
01/03/2021 792.00p 820.00p 792.00p 820.00p 17759
26/02/2021 846.00p 846.00p 796.00p 804.00p 14760
25/02/2021 850.00p 850.00p 810.00p 810.00p 46658
24/02/2021 810.00p 850.00p 798.00p 842.00p 42332
23/02/2021 820.00p 820.00p 788.00p 810.00p 64011
22/02/2021 782.00p 818.00p 776.00p 808.00p 31040
19/02/2021 776.00p 813.30p 776.00p 800.00p 29301
18/02/2021 784.00p 801.38p 778.00p 790.00p 17078
17/02/2021 802.00p 812.50p 800.00p 804.00p 106703
16/02/2021 820.00p 820.00p 800.00p 806.00p 35277
15/02/2021 776.00p 820.00p 752.00p 820.00p 45903
12/02/2021 774.00p 796.00p 772.00p 790.00p 69367
11/02/2021 800.00p 810.00p 736.99p 780.00p 308468
10/02/2021 702.00p 742.00p 700.00p 736.00p 60682
09/02/2021 736.00p 750.00p 716.00p 722.00p 18842
08/02/2021 722.00p 739.00p 706.00p 730.00p 38633
05/02/2021 716.00p 736.00p 716.00p 724.00p 78398
04/02/2021 736.00p 748.00p 704.00p 724.00p 24618
03/02/2021 730.00p 744.50p 702.00p 734.00p 20243
02/02/2021 722.00p 746.00p 722.00p 724.00p 396636
01/02/2021 748.00p 748.00p 718.24p 734.00p 20061
29/01/2021 700.00p 726.00p 700.00p 720.00p 13779
28/01/2021 744.00p 744.00p 700.00p 720.00p 15978
27/01/2021 732.00p 752.00p 720.00p 720.00p 96169
26/01/2021 744.00p 746.10p 722.00p 732.00p 16245
25/01/2021 740.00p 755.98p 722.00p 740.00p 11326
22/01/2021 734.00p 750.00p 732.00p 740.00p 7541
21/01/2021 734.00p 752.00p 728.00p 738.00p 3459
20/01/2021 750.00p 762.00p 732.00p 750.00p 6752
19/01/2021 750.00p 750.00p 728.00p 748.00p 34328
18/01/2021 730.00p 766.00p 720.00p 730.00p 12675
15/01/2021 774.00p 778.00p 730.00p 748.00p 34481
14/01/2021 774.00p 786.00p 766.00p 776.00p 120743
13/01/2021 778.00p 804.00p 754.00p 772.00p 27025
12/01/2021 782.00p 798.00p 760.00p 774.00p 6212
11/01/2021 782.00p 802.00p 782.00p 784.00p 297645
08/01/2021 752.00p 784.00p 750.00p 784.00p 31748
07/01/2021 744.00p 796.00p 744.00p 770.00p 4190
06/01/2021 794.00p 794.00p 748.00p 748.00p 20297
05/01/2021 768.00p 800.00p 746.64p 786.00p 11530
04/01/2021 780.00p 802.00p 730.00p 730.00p 23194
31/12/2020 774.00p 783.20p 770.00p 781.00p 3084
30/12/2020 782.00p 808.00p 776.00p 776.00p 13869
29/12/2020 756.00p 816.00p 732.00p 800.00p 31873
24/12/2020 726.00p 754.00p 726.00p 746.00p 21150
23/12/2020 748.00p 754.00p 724.00p 754.00p 5625
22/12/2020 718.00p 760.00p 696.00p 746.00p 15788
21/12/2020 692.00p 724.00p 692.00p 724.00p 38560
18/12/2020 716.00p 732.00p 710.24p 716.00p 15296
17/12/2020 706.00p 726.70p 701.66p 718.00p 133591
16/12/2020 708.00p 732.00p 684.86p 726.00p 18953
15/12/2020 684.00p 704.00p 684.00p 698.00p 15421
14/12/2020 712.00p 720.00p 682.00p 686.00p 15564
11/12/2020 724.00p 738.00p 706.00p 716.00p 8778
10/12/2020 754.00p 760.68p 724.00p 742.00p 15489
09/12/2020 768.00p 779.82p 750.00p 750.00p 54323
08/12/2020 758.00p 768.00p 750.00p 762.00p 77708
07/12/2020 782.00p 790.00p 746.00p 746.00p 46617
04/12/2020 780.00p 792.00p 770.00p 780.00p 119709
03/12/2020 750.00p 796.00p 750.00p 788.00p 103382
02/12/2020 694.00p 712.00p 690.00p 698.00p 88342

*Close Price adjusted for both dividends and splits