Shares Magazine
352.00p-4.00 (-1.12%)13 Aug 2025, 16:35
Mj Gleeson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 355.00p | 358.00p | 351.00p | 356.00p | 22,269 |
| Aug 11, 2025 | 352.00p | 366.00p | 350.00p | 352.00p | 123,561 |
| Aug 8, 2025 | 355.00p | 369.00p | 350.00p | 352.00p | 122,071 |
| Aug 7, 2025 | 359.00p | 369.00p | 354.78p | 357.00p | 51,889 |
| Aug 6, 2025 | 359.00p | 363.00p | 351.00p | 360.00p | 117,092 |
| Aug 5, 2025 | 354.00p | 359.00p | 354.00p | 355.00p | 165,548 |
| Aug 4, 2025 | 350.00p | 360.00p | 350.00p | 355.00p | 224,562 |
| Aug 1, 2025 | 360.00p | 365.00p | 353.00p | 353.00p | 101,094 |
| Jul 31, 2025 | 359.00p | 365.00p | 356.00p | 362.00p | 943,390 |
| Jul 30, 2025 | 365.00p | 367.00p | 360.00p | 362.00p | 132,038 |
| Jul 29, 2025 | 373.00p | 381.00p | 363.00p | 363.00p | 828,517 |
| Jul 28, 2025 | 375.00p | 378.00p | 373.00p | 374.00p | 69,391 |
| Jul 25, 2025 | 370.00p | 378.20p | 365.00p | 374.00p | 66,098 |
| Jul 24, 2025 | 365.00p | 373.00p | 364.94p | 371.00p | 314,794 |
| Jul 23, 2025 | 367.00p | 367.00p | 363.47p | 367.00p | 581,237 |
| Jul 22, 2025 | 363.00p | 366.00p | 362.26p | 364.00p | 57,297 |
| Jul 21, 2025 | 363.72p | 367.00p | 344.11p | 364.00p | 322,165 |
| Jul 18, 2025 | 362.00p | 364.00p | 355.00p | 361.00p | 442,756 |
| Jul 17, 2025 | 370.00p | 370.00p | 360.00p | 362.00p | 259,528 |
| Jul 16, 2025 | 362.00p | 377.00p | 360.00p | 361.00p | 154,133 |
| Jul 15, 2025 | 370.00p | 378.00p | 365.47p | 367.00p | 257,474 |
| Jul 14, 2025 | 360.00p | 378.00p | 360.00p | 370.00p | 54,297 |
| Jul 11, 2025 | 370.00p | 373.00p | 363.00p | 373.00p | 70,962 |
| Jul 10, 2025 | 371.00p | 374.00p | 365.00p | 370.00p | 117,425 |
| Jul 9, 2025 | 365.00p | 372.00p | 365.00p | 372.00p | 31,997 |
| Jul 8, 2025 | 366.00p | 373.00p | 361.01p | 368.00p | 194,160 |
| Jul 7, 2025 | 365.00p | 370.00p | 361.00p | 365.00p | 833,655 |
| Jul 4, 2025 | 378.00p | 380.00p | 360.00p | 362.00p | 402,716 |
| Jul 3, 2025 | 390.00p | 392.00p | 385.00p | 388.00p | 144,838 |
| Jul 2, 2025 | 394.00p | 394.88p | 385.00p | 388.00p | 350,599 |
| Jul 1, 2025 | 397.00p | 400.00p | 391.00p | 394.00p | 67,226 |
| Jun 30, 2025 | 395.00p | 400.00p | 383.00p | 397.00p | 50,077 |
| Jun 27, 2025 | 390.00p | 398.00p | 387.00p | 393.00p | 66,646 |
| Jun 26, 2025 | 391.00p | 394.00p | 384.00p | 387.00p | 27,585 |
| Jun 25, 2025 | 386.00p | 391.00p | 383.00p | 384.00p | 174,079 |
| Jun 24, 2025 | 385.00p | 390.00p | 384.00p | 387.00p | 28,907 |
| Jun 23, 2025 | 388.00p | 390.00p | 383.00p | 384.00p | 58,814 |
| Jun 20, 2025 | 385.00p | 396.00p | 383.00p | 383.00p | 119,977 |
| Jun 19, 2025 | 383.00p | 392.00p | 380.54p | 386.00p | 51,646 |
| Jun 18, 2025 | 383.00p | 390.00p | 383.00p | 388.00p | 51,739 |
| Jun 17, 2025 | 390.00p | 399.00p | 384.00p | 385.00p | 118,102 |
| Jun 16, 2025 | 399.00p | 406.01p | 388.00p | 390.00p | 174,081 |
| Jun 13, 2025 | 385.00p | 394.00p | 384.00p | 386.00p | 124,783 |
| Jun 12, 2025 | 398.00p | 398.00p | 384.00p | 386.00p | 143,696 |
| Jun 11, 2025 | 384.00p | 404.85p | 381.23p | 397.00p | 1,355,220 |
| Jun 10, 2025 | 380.00p | 387.00p | 376.00p | 380.00p | 1,500,785 |
| Jun 9, 2025 | 376.00p | 390.00p | 375.00p | 375.00p | 113,728 |
| Jun 6, 2025 | 382.00p | 386.00p | 377.00p | 378.00p | 140,971 |
| Jun 5, 2025 | 382.00p | 391.00p | 376.00p | 384.00p | 310,969 |
| Jun 4, 2025 | 404.00p | 404.00p | 381.00p | 388.00p | 443,874 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hill & Smith PLC | 2,170.00 | 10.26 |
| Spire Healthcare Group PLC | 228.50 | 6.78 |
| Oxford Nanopore Technologies PLC | 219.00 | 3.50 |
| Astrazeneca PLC | 11,444.00 | 3.23 |
| Spirax Group PLC | 7,050.00 | 2.99 |
| Sirius Real Estate LD | 102.60 | 2.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 800.00 | -12.28 |
| Watches Of Switzerland Group PLC | 328.60 | -4.03 |
| Hunting PLC | 299.50 | -3.07 |
| Marshalls PLC | 196.40 | -2.77 |
| Balfour Beatty PLC | 553.00 | -2.73 |
| Wizz Air Holdings PLC | 1,322.00 | -2.72 |