MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/12/2020 674.00p 718.00p 652.00p 690.00p 23442
30/11/2020 654.00p 666.06p 636.08p 658.00p 14967
27/11/2020 644.00p 654.00p 627.00p 644.00p 39399
26/11/2020 658.00p 684.00p 626.00p 626.00p 15324
25/11/2020 686.00p 693.28p 654.00p 654.00p 9011
24/11/2020 688.00p 716.00p 666.00p 666.00p 13242
23/11/2020 722.00p 734.00p 682.00p 692.00p 27218
20/11/2020 722.00p 732.00p 720.00p 726.00p 19932
19/11/2020 722.00p 748.00p 722.00p 736.00p 12336
18/11/2020 698.00p 746.00p 692.00p 740.00p 16929
17/11/2020 694.00p 730.00p 666.00p 722.00p 26003
16/11/2020 648.00p 696.00p 630.00p 666.00p 18937
13/11/2020 634.00p 650.00p 624.00p 650.00p 5351
12/11/2020 626.00p 644.00p 622.00p 628.00p 19402
10/11/2020 626.00p 647.29p 612.00p 634.00p 45017
09/11/2020 610.00p 643.13p 584.00p 633.00p 66975
06/11/2020 588.00p 600.00p 580.00p 600.00p 37476
05/11/2020 580.00p 590.00p 574.00p 574.00p 18450
04/11/2020 572.00p 586.00p 570.00p 581.00p 5768
03/11/2020 572.00p 588.00p 570.00p 588.00p 12663
02/11/2020 572.00p 588.00p 564.00p 572.00p 13380
30/10/2020 586.00p 600.41p 576.00p 580.00p 20650
29/10/2020 574.00p 604.00p 553.35p 595.00p 21004
28/10/2020 568.00p 578.00p 550.00p 560.00p 32915
27/10/2020 566.00p 584.00p 552.00p 584.00p 13937
26/10/2020 566.00p 577.72p 552.00p 566.00p 12430
23/10/2020 544.00p 574.00p 541.03p 574.00p 19152
22/10/2020 542.00p 566.00p 532.60p 566.00p 8668
21/10/2020 520.00p 566.00p 512.00p 542.00p 58236
20/10/2020 552.00p 553.00p 512.50p 518.00p 42809
19/10/2020 548.00p 562.00p 540.00p 540.00p 28411
16/10/2020 562.00p 567.48p 544.00p 546.00p 17761
15/10/2020 570.00p 582.00p 560.00p 560.00p 15824
14/10/2020 588.00p 590.40p 550.08p 582.00p 46987
13/10/2020 590.00p 599.36p 584.00p 584.00p 4810
12/10/2020 592.00p 603.05p 584.00p 584.00p 3493
09/10/2020 610.00p 610.00p 586.00p 590.00p 8564
08/10/2020 596.00p 601.03p 584.00p 594.00p 8456
07/10/2020 588.00p 608.00p 584.00p 588.00p 13181
06/10/2020 590.00p 600.70p 580.00p 586.00p 23900
05/10/2020 612.00p 612.00p 580.00p 598.00p 24333
02/10/2020 596.00p 606.00p 592.00p 606.00p 4321
01/10/2020 606.00p 607.35p 590.00p 600.00p 18372
30/09/2020 602.00p 618.00p 593.21p 600.00p 22645
29/09/2020 622.00p 622.00p 590.00p 590.00p 6607
28/09/2020 620.00p 624.00p 596.64p 613.00p 7866
25/09/2020 620.00p 620.00p 598.18p 620.00p 7419
24/09/2020 614.00p 628.00p 610.00p 610.00p 4884
23/09/2020 630.00p 630.00p 610.00p 612.00p 5931
22/09/2020 630.00p 630.00p 600.72p 616.00p 12401
21/09/2020 628.00p 630.00p 596.00p 630.00p 28296
18/09/2020 618.00p 634.00p 601.50p 634.00p 35464
17/09/2020 610.00p 620.00p 600.00p 612.00p 20162
16/09/2020 610.00p 616.08p 606.00p 608.00p 21730
15/09/2020 620.00p 622.00p 602.00p 612.00p 53236
14/09/2020 622.00p 622.00p 600.00p 600.00p 8564
11/09/2020 586.00p 618.00p 582.00p 614.00p 16625
10/09/2020 620.00p 620.00p 596.00p 610.00p 20379
09/09/2020 594.00p 622.00p 582.99p 622.00p 6747
08/09/2020 600.00p 606.00p 592.00p 600.00p 3175
07/09/2020 590.00p 616.00p 580.00p 580.00p 28923
04/09/2020 610.00p 620.00p 600.16p 614.00p 10402
03/09/2020 626.00p 630.00p 597.98p 598.00p 22750
02/09/2020 592.00p 630.00p 590.96p 620.00p 32656
01/09/2020 602.00p 604.00p 592.00p 604.00p 8487
28/08/2020 582.00p 616.00p 582.00p 616.00p 26308
27/08/2020 640.00p 644.00p 590.00p 600.00p 31786
26/08/2020 650.00p 656.59p 630.00p 630.00p 6040
25/08/2020 664.00p 672.00p 650.00p 650.00p 6397
24/08/2020 672.00p 690.00p 646.00p 646.00p 10066
21/08/2020 668.00p 674.00p 650.00p 650.00p 1544
20/08/2020 666.00p 680.10p 666.00p 673.00p 5639
19/08/2020 638.00p 684.00p 621.61p 671.00p 446866
18/08/2020 636.00p 640.00p 614.00p 640.00p 5906
14/08/2020 638.00p 638.00p 616.00p 624.00p 5826
13/08/2020 620.00p 638.00p 620.00p 630.00p 11559
12/08/2020 638.00p 638.00p 624.00p 624.00p 13333
11/08/2020 630.00p 640.00p 616.00p 640.00p 8913
10/08/2020 622.00p 632.00p 620.00p 630.00p 4163
07/08/2020 626.00p 638.00p 618.00p 618.00p 94480
06/08/2020 638.00p 638.00p 616.20p 632.00p 19555
05/08/2020 638.00p 638.00p 622.80p 624.00p 11970
04/08/2020 640.00p 640.00p 606.00p 610.00p 25787
03/08/2020 630.00p 640.00p 612.00p 638.00p 7448
31/07/2020 630.00p 638.00p 610.00p 616.00p 8385
30/07/2020 628.00p 640.00p 622.00p 640.00p 3680
29/07/2020 624.00p 634.00p 616.50p 634.00p 65876
28/07/2020 594.00p 640.00p 594.00p 624.00p 23704
24/07/2020 632.00p 690.00p 600.00p 618.00p 28883
23/07/2020 640.00p 662.00p 630.00p 630.00p 10651
22/07/2020 670.00p 698.00p 638.50p 642.00p 19773
21/07/2020 672.00p 698.00p 664.01p 690.00p 10346
20/07/2020 690.00p 690.00p 670.00p 686.00p 8967
17/07/2020 680.00p 690.00p 670.00p 690.00p 9661
16/07/2020 670.00p 700.00p 670.00p 670.00p 5136
15/07/2020 680.00p 698.00p 674.00p 674.00p 32154
14/07/2020 698.00p 700.00p 676.42p 680.00p 11421
13/07/2020 698.00p 698.00p 670.00p 682.00p 49021
10/07/2020 672.00p 698.00p 672.00p 692.00p 7130
09/07/2020 690.00p 710.00p 670.00p 690.00p 40363
08/07/2020 680.00p 698.00p 674.00p 690.00p 8534
07/07/2020 698.00p 700.00p 676.00p 698.00p 11094
06/07/2020 662.00p 698.00p 662.00p 670.00p 219538
03/07/2020 662.00p 689.00p 660.00p 660.00p 9853
02/07/2020 662.00p 700.00p 662.00p 688.00p 3189
01/07/2020 662.00p 692.00p 662.00p 680.00p 17553
30/06/2020 678.00p 688.00p 653.52p 658.00p 238768
29/06/2020 688.00p 700.00p 663.32p 698.00p 7986
26/06/2020 688.00p 688.00p 662.00p 684.00p 6288
25/06/2020 692.00p 692.00p 640.00p 664.00p 8265
24/06/2020 704.00p 704.00p 666.00p 666.00p 8900
23/06/2020 690.00p 704.00p 685.09p 688.00p 11025
22/06/2020 692.00p 706.00p 672.63p 706.00p 27145
19/06/2020 692.00p 726.00p 690.00p 700.00p 64501
18/06/2020 700.00p 730.00p 690.00p 698.00p 15003
17/06/2020 738.00p 738.00p 694.00p 704.00p 23557
16/06/2020 728.00p 738.00p 697.31p 714.00p 18021
15/06/2020 712.00p 728.00p 692.40p 696.00p 20367
12/06/2020 716.00p 730.00p 700.80p 726.00p 15672
11/06/2020 722.00p 752.00p 708.30p 716.00p 16617
10/06/2020 760.00p 760.00p 720.00p 726.00p 22766
09/06/2020 750.00p 750.00p 706.00p 750.00p 6788
08/06/2020 740.00p 758.00p 702.00p 758.00p 42809
05/06/2020 704.00p 738.00p 681.60p 720.00p 37011
04/06/2020 692.00p 718.87p 674.00p 674.00p 23991
03/06/2020 720.00p 722.32p 704.60p 720.00p 16985
02/06/2020 692.00p 728.00p 692.00p 720.00p 15262
01/06/2020 712.00p 747.82p 705.16p 726.00p 50225
01/06/2020 712.00p 747.82p 705.16p 726.00p 50225
29/05/2020 710.00p 738.00p 710.00p 720.00p 5804
28/05/2020 696.00p 740.00p 696.00p 720.00p 72452
27/05/2020 696.00p 726.00p 696.00p 716.00p 10853
26/05/2020 694.00p 740.00p 686.55p 694.00p 12030
25/05/2020 682.00p 716.00p 680.00p 696.00p 9099
22/05/2020 682.00p 716.00p 680.00p 696.00p 9099
21/05/2020 696.00p 701.20p 684.00p 689.00p 14060
20/05/2020 698.00p 705.04p 680.00p 680.00p 11582
19/05/2020 682.00p 718.00p 680.00p 714.00p 12703
18/05/2020 718.00p 718.00p 682.00p 704.00p 13730
15/05/2020 708.00p 718.00p 687.64p 712.00p 6970
14/05/2020 718.00p 718.00p 660.40p 690.00p 72665
13/05/2020 764.00p 765.00p 694.85p 700.00p 15014
12/05/2020 722.00p 742.00p 720.00p 735.00p 12166
11/05/2020 754.00p 760.30p 722.00p 748.00p 18273
08/05/2020 752.00p 752.00p 724.00p 732.00p 6387
07/05/2020 752.00p 752.00p 724.00p 732.00p 6387
06/05/2020 736.00p 754.26p 727.40p 730.00p 82133
05/05/2020 754.00p 770.00p 736.00p 744.00p 17364
04/05/2020 722.00p 756.00p 686.00p 756.00p 36653
01/05/2020 758.00p 764.00p 728.00p 738.00p 19702
30/04/2020 764.00p 764.00p 744.00p 752.00p 24690
29/04/2020 760.00p 760.00p 722.00p 734.00p 35208
28/04/2020 752.00p 758.66p 730.00p 756.00p 46468
27/04/2020 728.00p 766.00p 727.02p 730.00p 15053
24/04/2020 702.00p 738.00p 702.00p 704.00p 15561
23/04/2020 684.00p 715.40p 680.00p 702.00p 19566
22/04/2020 712.00p 712.00p 670.00p 698.00p 14934
21/04/2020 706.00p 714.00p 670.00p 696.00p 64363
20/04/2020 700.00p 716.00p 672.00p 690.00p 38232
17/04/2020 694.00p 736.00p 668.00p 668.00p 44391
16/04/2020 644.00p 678.00p 642.00p 668.00p 21226
15/04/2020 658.00p 676.80p 636.00p 644.00p 23383
14/04/2020 646.00p 698.00p 646.00p 674.00p 58558
09/04/2020 660.00p 688.00p 646.16p 660.00p 44750
08/04/2020 602.00p 638.17p 596.40p 636.00p 64026
07/04/2020 608.00p 648.00p 578.00p 580.00p 45595
06/04/2020 562.00p 610.00p 562.00p 610.00p 24601
03/04/2020 566.00p 608.00p 562.00p 566.00p 13341
02/04/2020 584.00p 598.00p 570.00p 572.00p 27445
01/04/2020 540.00p 578.00p 512.00p 570.00p 27460
31/03/2020 582.00p 607.82p 534.00p 534.00p 42109
30/03/2020 636.00p 636.28p 580.00p 580.00p 177201
27/03/2020 652.00p 658.00p 618.00p 618.00p 27463
26/03/2020 656.00p 716.00p 642.90p 668.00p 38315
25/03/2020 598.00p 660.00p 564.32p 604.00p 21411
24/03/2020 566.00p 586.00p 530.00p 586.00p 34217
23/03/2020 560.00p 584.70p 516.08p 544.00p 45213
20/03/2020 582.00p 590.92p 560.00p 582.00p 146437
19/03/2020 610.00p 612.00p 562.00p 570.00p 168330
18/03/2020 592.00p 632.00p 580.00p 610.00p 36931
17/03/2020 630.00p 630.00p 585.04p 612.00p 88024
16/03/2020 742.00p 742.00p 544.00p 612.00p 115392
13/03/2020 800.00p 803.94p 720.00p 722.00p 53024
12/03/2020 810.00p 820.20p 740.00p 778.00p 54004
11/03/2020 840.00p 897.52p 816.00p 830.00p 75143
10/03/2020 874.00p 897.64p 830.00p 840.00p 40182
09/03/2020 842.00p 908.00p 820.00p 820.00p 43874
06/03/2020 876.00p 897.12p 870.00p 878.00p 38322
05/03/2020 896.00p 930.00p 896.00p 900.00p 25317
04/03/2020 920.00p 958.00p 892.00p 928.00p 6749
03/03/2020 956.00p 958.00p 900.00p 910.00p 24715
02/03/2020 928.00p 929.94p 890.00p 914.00p 93926
28/02/2020 918.00p 926.00p 862.00p 926.00p 78300
27/02/2020 880.00p 930.00p 880.00p 912.00p 18552
26/02/2020 964.00p 971.46p 855.00p 902.00p 90351
25/02/2020 970.00p 985.00p 960.00p 960.00p 20455
24/02/2020 998.00p 998.00p 960.00p 968.00p 30346
21/02/2020 998.00p 1,005.00p 966.00p 984.00p 22178
20/02/2020 968.00p 991.70p 960.00p 960.00p 9044
19/02/2020 962.00p 986.00p 945.80p 966.00p 16540

*Close Price adjusted for both dividends and splits