1. Share Prices

  2. Mj Gleeson PLC (GLE)

568.00p-2.00 (-0.35%)31 May 2024, 16:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mj Gleeson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 2024584.00p584.00p563.00p568.00p28,053
May 30, 2024582.00p588.00p561.00p570.00p269,463
May 29, 2024571.00p581.00p563.00p580.00p12,455
May 28, 2024567.00p581.00p565.00p573.00p27,070
May 24, 2024540.00p570.00p540.00p570.00p24,564
May 23, 2024558.00p566.00p558.00p562.00p21,584
May 22, 2024547.00p566.00p541.00p566.00p20,025
May 21, 2024550.00p558.00p541.00p558.00p16,572
May 20, 2024543.00p562.00p542.00p547.00p39,567
May 17, 2024541.00p544.00p531.00p541.00p5,620
May 16, 2024543.00p543.67p530.00p542.00p46,181
May 15, 2024524.00p550.00p518.00p542.00p59,761
May 14, 2024530.00p530.00p511.00p530.00p12,356
May 13, 2024501.00p530.00p501.00p530.00p41,459
May 10, 2024468.20p479.65p460.75p476.00p36,393,268
May 9, 2024462.10p466.75p457.90p463.55p44,413,332
May 8, 2024466.50p467.01p457.45p460.70p69,032,654
May 7, 2024460.00p469.05p459.40p467.95p28,078,420
May 3, 2024451.15p461.50p448.40p455.00p25,914,850
May 2, 2024464.40p469.30p453.05p458.70p46,263,484
May 1, 2024473.60p465.70p465.00p466.50p2,058,475
Apr 30, 2024492.50p504.00p492.50p502.00p35,811
Apr 29, 2024493.00p506.00p492.50p502.00p53,478
Apr 26, 2024515.00p515.00p492.50p505.00p18,641
Apr 25, 2024496.00p515.00p495.14p496.00p49,650
Apr 24, 2024505.00p513.00p499.50p513.00p281,246
Apr 23, 2024499.50p507.00p492.00p507.00p18,906
Apr 22, 2024499.50p499.50p475.50p499.00p20,303
Apr 19, 2024492.50p499.50p485.50p492.50p28,358
Apr 18, 2024488.00p499.50p488.00p496.00p24,577
Apr 17, 2024493.00p503.00p488.00p490.00p30,679
Apr 16, 2024486.50p502.00p486.50p490.00p4,883
Apr 15, 2024490.00p503.00p482.32p503.00p28,178
Apr 12, 2024494.50p499.50p480.30p499.00p38,458
Apr 11, 2024484.50p501.00p475.00p475.00p57,557
Apr 10, 2024485.00p494.00p480.00p480.00p29,714
Apr 9, 2024486.50p500.00p485.50p487.50p15,949
Apr 8, 2024480.50p505.00p480.50p493.50p52,361
Apr 5, 2024498.00p500.00p484.30p497.00p20,592
Apr 4, 2024488.00p499.50p484.77p498.00p86,956
Apr 3, 2024487.50p499.50p482.00p486.50p28,065
Apr 2, 2024498.50p498.50p480.00p480.00p66,910
Mar 28, 2024433.60p437.20p431.23p435.30p30,171,017
Mar 27, 2024423.50p428.75p420.25p428.75p18,265,442
Mar 26, 2024419.50p428.05p418.00p423.95p18,083,084
Mar 25, 2024426.65p429.72p423.60p423.60p29,544,306
Mar 22, 2024424.20p434.45p423.10p428.85p34,744,551
Mar 21, 2024428.10p433.00p426.70p428.00p70,078,436
Mar 20, 2024419.40p420.07p413.95p416.20p30,724,187
Mar 19, 2024421.25p423.55p413.39p418.60p63,550,905
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.