MJ Gleeson (GLE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
28/04/2023 427.00p 435.00p 423.00p 427.00p 81025
27/04/2023 425.00p 428.00p 423.00p 423.00p 30996
26/04/2023 423.00p 428.00p 422.62p 426.00p 110576
25/04/2023 425.00p 427.00p 422.00p 424.00p 25727
24/04/2023 430.00p 430.81p 423.00p 426.00p 31881
21/04/2023 430.00p 430.00p 421.00p 430.00p 15930
20/04/2023 424.00p 432.00p 424.00p 430.00p 19149
19/04/2023 430.00p 434.00p 428.00p 429.00p 43673
18/04/2023 429.00p 433.90p 418.57p 430.00p 58530
17/04/2023 430.00p 437.00p 425.00p 428.00p 133273
14/04/2023 440.00p 440.00p 431.00p 435.00p 183428
13/04/2023 434.00p 441.00p 430.00p 434.00p 224516
12/04/2023 437.00p 440.69p 428.00p 430.00p 33601
11/04/2023 436.00p 444.00p 428.00p 432.00p 18095
06/04/2023 436.00p 438.50p 426.00p 432.00p 75153
05/04/2023 435.00p 440.00p 426.00p 436.00p 34577
04/04/2023 438.00p 439.03p 432.00p 434.00p 184545
03/04/2023 434.00p 444.00p 429.00p 434.00p 54390
31/03/2023 437.00p 448.00p 429.00p 432.00p 56378
30/03/2023 410.00p 440.00p 408.09p 440.00p 36144
29/03/2023 399.00p 410.00p 389.80p 410.00p 115196
28/03/2023 397.00p 409.00p 392.00p 392.00p 83642
27/03/2023 400.00p 409.00p 387.36p 392.00p 33415
24/03/2023 400.00p 402.20p 389.10p 393.00p 28510
23/03/2023 395.00p 406.35p 391.00p 395.00p 146250
22/03/2023 415.00p 416.00p 391.00p 409.00p 400720
21/03/2023 406.00p 415.00p 391.00p 391.00p 32926
20/03/2023 400.00p 411.14p 386.74p 409.00p 40185
17/03/2023 401.00p 404.00p 398.00p 398.00p 30073
16/03/2023 391.00p 405.00p 387.00p 402.00p 51708
15/03/2023 411.00p 429.00p 391.00p 392.00p 101193
14/03/2023 410.00p 412.00p 402.00p 408.00p 67432
13/03/2023 410.00p 433.00p 402.00p 408.00p 58655
10/03/2023 420.00p 438.48p 405.00p 414.00p 29681
09/03/2023 425.00p 439.00p 422.00p 423.00p 140950
08/03/2023 440.00p 440.00p 428.80p 430.00p 68433
07/03/2023 441.00p 463.00p 431.00p 435.00p 158649
06/03/2023 448.00p 463.00p 445.00p 445.00p 25422
03/03/2023 453.00p 465.35p 439.84p 445.00p 252844
02/03/2023 455.00p 474.00p 447.00p 450.00p 70340
01/03/2023 475.00p 475.00p 456.00p 458.00p 72543
28/02/2023 465.00p 474.00p 463.20p 470.00p 190960
27/02/2023 455.00p 474.00p 454.00p 460.00p 32231
24/02/2023 465.00p 471.57p 455.24p 458.00p 30625
23/02/2023 466.00p 471.00p 455.00p 456.00p 134179
22/02/2023 446.00p 464.25p 446.00p 455.00p 64025
21/02/2023 456.00p 460.00p 455.00p 456.00p 63697
20/02/2023 455.00p 469.00p 455.00p 461.00p 55635
17/02/2023 459.00p 463.00p 455.00p 457.00p 41274
16/02/2023 460.00p 469.00p 451.58p 460.00p 300311
15/02/2023 442.00p 459.00p 442.00p 453.00p 107441
14/02/2023 446.00p 458.00p 446.00p 446.00p 105447
13/02/2023 455.00p 458.00p 448.00p 451.00p 95100
10/02/2023 450.00p 454.36p 442.50p 450.00p 25001
09/02/2023 447.00p 455.00p 445.73p 449.00p 50346
08/02/2023 442.00p 454.00p 441.50p 447.00p 96223
07/02/2023 451.00p 451.00p 437.00p 445.00p 267301
06/02/2023 426.00p 450.00p 425.00p 449.00p 185338
03/02/2023 430.00p 431.00p 422.96p 430.00p 511332
02/02/2023 409.00p 433.00p 403.40p 433.00p 561823
01/02/2023 400.00p 409.00p 399.20p 401.00p 264677
31/01/2023 404.00p 412.00p 400.00p 403.00p 45485
30/01/2023 415.00p 428.00p 405.48p 407.00p 164676
27/01/2023 409.00p 424.00p 401.00p 410.00p 51178
26/01/2023 411.00p 416.00p 406.08p 407.00p 310759
25/01/2023 417.00p 417.00p 406.44p 416.00p 13891
24/01/2023 409.00p 418.00p 407.10p 412.00p 413788
23/01/2023 405.00p 412.00p 402.44p 408.00p 124318
20/01/2023 410.00p 429.00p 405.00p 410.00p 68078
19/01/2023 430.00p 430.00p 415.00p 415.00p 207848
18/01/2023 420.00p 425.00p 411.00p 423.00p 77478
17/01/2023 412.00p 427.90p 407.44p 418.00p 122312
16/01/2023 415.00p 418.32p 401.00p 414.00p 46365
13/01/2023 389.00p 415.00p 371.20p 411.00p 329933
12/01/2023 370.00p 395.39p 361.50p 380.00p 170272
11/01/2023 356.00p 370.73p 354.42p 368.00p 69783
10/01/2023 370.00p 370.00p 356.00p 363.00p 308283
09/01/2023 359.00p 369.00p 354.00p 355.00p 2267978
06/01/2023 358.00p 362.00p 349.22p 358.00p 41111
05/01/2023 350.00p 364.00p 350.00p 360.00p 265767
04/01/2023 349.00p 355.00p 336.00p 350.00p 106786
03/01/2023 345.00p 350.00p 333.70p 347.00p 38504
30/12/2022 340.00p 352.00p 338.69p 344.00p 6546
29/12/2022 349.00p 350.00p 341.00p 341.00p 12310
28/12/2022 355.00p 355.00p 343.00p 350.00p 13800
23/12/2022 341.00p 349.00p 341.00p 343.00p 6460
22/12/2022 349.00p 350.00p 341.00p 346.00p 15146
21/12/2022 331.00p 350.00p 331.00p 343.00p 20896
20/12/2022 349.00p 350.00p 334.00p 343.00p 42666
19/12/2022 342.00p 350.00p 340.00p 343.00p 6906
16/12/2022 341.00p 354.00p 335.00p 335.00p 23737
15/12/2022 340.00p 349.00p 336.26p 349.00p 43201
14/12/2022 345.00p 354.00p 336.00p 340.00p 50872
13/12/2022 345.00p 360.00p 340.00p 340.00p 27058
12/12/2022 345.00p 356.70p 345.00p 349.00p 34908
09/12/2022 351.00p 364.00p 346.92p 350.00p 24580
08/12/2022 354.00p 361.80p 347.00p 347.00p 51027
07/12/2022 355.00p 363.28p 344.51p 345.00p 14801
06/12/2022 362.00p 367.00p 354.00p 354.00p 23704
05/12/2022 367.00p 367.00p 360.95p 364.00p 95774
02/12/2022 370.00p 384.00p 364.45p 370.00p 45407
01/12/2022 366.00p 378.00p 358.04p 371.00p 152696
30/11/2022 367.00p 368.00p 355.00p 360.00p 188752
29/11/2022 372.00p 378.00p 366.00p 369.00p 147811
28/11/2022 350.00p 366.66p 350.00p 365.00p 95206
25/11/2022 351.00p 363.00p 345.20p 350.00p 26452
24/11/2022 350.00p 360.60p 345.00p 359.00p 244355
23/11/2022 345.00p 360.00p 343.22p 355.00p 27868
22/11/2022 337.00p 354.00p 335.00p 345.00p 67316
21/11/2022 350.00p 353.10p 335.00p 337.00p 232824
18/11/2022 360.00p 361.01p 334.62p 355.00p 824897
17/11/2022 375.00p 376.68p 366.00p 374.00p 23267
16/11/2022 375.00p 379.00p 362.88p 364.00p 59666
15/11/2022 377.00p 380.00p 373.00p 380.00p 15924
14/11/2022 380.00p 380.19p 374.22p 376.00p 118849
11/11/2022 380.00p 384.00p 373.00p 380.00p 185622
10/11/2022 365.00p 373.00p 361.00p 370.00p 599587
09/11/2022 364.00p 366.00p 361.54p 366.00p 49763
08/11/2022 364.00p 370.00p 362.00p 364.00p 221053
07/11/2022 367.00p 372.80p 360.09p 366.00p 258879
04/11/2022 379.00p 379.00p 368.52p 373.00p 109800
03/11/2022 358.00p 379.00p 358.00p 375.00p 15154
02/11/2022 360.00p 376.78p 360.00p 360.00p 82924
01/11/2022 380.00p 382.30p 370.00p 370.00p 94673
31/10/2022 373.00p 382.00p 366.00p 373.00p 34285
28/10/2022 373.00p 384.00p 367.00p 373.00p 6638
27/10/2022 376.00p 377.70p 362.00p 376.00p 123251
26/10/2022 387.00p 399.00p 382.00p 386.00p 228808
25/10/2022 380.00p 400.00p 375.00p 380.00p 36029
24/10/2022 388.00p 389.00p 380.00p 388.00p 74216
21/10/2022 402.00p 402.71p 389.74p 390.00p 3665
20/10/2022 380.00p 395.00p 380.00p 380.00p 44292
19/10/2022 398.00p 399.00p 382.00p 394.00p 8672
18/10/2022 381.00p 407.03p 381.00p 393.00p 194004
17/10/2022 380.00p 399.00p 379.45p 390.00p 67474
14/10/2022 378.00p 395.00p 378.00p 395.00p 29311
13/10/2022 378.00p 398.00p 378.00p 390.00p 70657
12/10/2022 380.00p 390.00p 371.00p 390.00p 25214
11/10/2022 406.00p 417.00p 376.00p 389.00p 45779
10/10/2022 419.00p 439.00p 406.00p 419.00p 9841
07/10/2022 418.00p 429.00p 406.00p 429.00p 23825
06/10/2022 432.00p 435.99p 406.00p 418.00p 51396
05/10/2022 395.00p 422.00p 394.00p 410.00p 202579
04/10/2022 415.00p 429.00p 400.00p 425.00p 60475
03/10/2022 416.00p 429.00p 408.00p 408.00p 39738
30/09/2022 420.00p 428.00p 397.61p 412.00p 61598
29/09/2022 448.00p 448.00p 394.00p 394.00p 59439
28/09/2022 446.00p 468.00p 420.00p 426.00p 35673
27/09/2022 465.00p 498.00p 440.00p 440.00p 42387
26/09/2022 488.00p 499.00p 466.51p 472.00p 20578
23/09/2022 490.00p 496.00p 470.00p 486.00p 71144
22/09/2022 484.00p 490.74p 484.00p 490.00p 57292
21/09/2022 472.00p 494.07p 466.00p 486.00p 241442
20/09/2022 480.00p 483.00p 468.00p 473.00p 79814
16/09/2022 479.00p 490.00p 475.62p 477.00p 204202
15/09/2022 464.00p 491.15p 451.00p 490.00p 333218
14/09/2022 450.00p 464.00p 438.09p 464.00p 11699
13/09/2022 445.00p 462.16p 445.00p 445.00p 18246
12/09/2022 455.00p 470.00p 445.00p 457.00p 65775
09/09/2022 444.00p 453.42p 440.00p 440.00p 45636
08/09/2022 440.00p 450.46p 433.00p 440.00p 24037
07/09/2022 435.00p 450.00p 435.00p 443.00p 42682
06/09/2022 445.00p 452.35p 440.00p 440.00p 14794
05/09/2022 440.00p 459.00p 440.00p 454.00p 22722
02/09/2022 442.00p 455.15p 442.00p 442.00p 13527
01/09/2022 450.00p 462.00p 436.00p 445.00p 97258
31/08/2022 480.00p 481.72p 456.00p 464.00p 48831
30/08/2022 473.00p 499.00p 473.00p 480.00p 4044
26/08/2022 480.00p 485.32p 470.00p 472.00p 13991
25/08/2022 486.00p 490.00p 477.04p 481.00p 17315
24/08/2022 478.00p 486.00p 478.00p 480.00p 95779
23/08/2022 487.00p 504.00p 476.00p 476.00p 56561
22/08/2022 510.00p 522.64p 487.26p 489.00p 88659
19/08/2022 516.00p 518.56p 516.00p 516.00p 50570
18/08/2022 526.00p 530.00p 516.00p 522.00p 36770
17/08/2022 524.00p 526.00p 516.00p 526.00p 6606
16/08/2022 516.00p 528.00p 516.00p 528.00p 12838
15/08/2022 524.00p 530.00p 520.64p 530.00p 35938
12/08/2022 522.00p 530.00p 522.00p 530.00p 4650
11/08/2022 520.00p 530.00p 520.00p 530.00p 14747

*Close Price adjusted for both dividends and splits