Shares Magazine
485.00p+7.00 (+1.46%)21 Mar 2025, 16:35
Mj Gleeson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 485.00p | 485.00p | 460.50p | 485.00p | 19,952 |
| Mar 20, 2025 | 466.00p | 484.50p | 466.00p | 478.00p | 55,975 |
| Mar 19, 2025 | 484.50p | 484.50p | 464.50p | 477.00p | 4,083 |
| Mar 18, 2025 | 483.50p | 484.50p | 461.00p | 477.00p | 430,073 |
| Mar 17, 2025 | 484.50p | 484.50p | 460.50p | 475.50p | 31,081 |
| Mar 14, 2025 | 464.00p | 480.00p | 461.00p | 466.00p | 19,393 |
| Mar 13, 2025 | 465.00p | 479.50p | 460.00p | 466.00p | 33,305 |
| Mar 12, 2025 | 480.00p | 480.00p | 466.00p | 466.00p | 16,333 |
| Mar 11, 2025 | 460.00p | 479.50p | 460.00p | 465.00p | 113,581 |
| Mar 10, 2025 | 473.00p | 479.00p | 456.50p | 468.00p | 32,156 |
| Mar 7, 2025 | 475.00p | 478.56p | 466.00p | 466.00p | 27,588 |
| Mar 6, 2025 | 466.00p | 479.50p | 463.00p | 466.00p | 26,136 |
| Mar 5, 2025 | 478.50p | 479.50p | 460.50p | 470.00p | 36,570 |
| Mar 4, 2025 | 480.00p | 480.00p | 460.50p | 467.00p | 48,838 |
| Mar 3, 2025 | 468.00p | 479.50p | 468.00p | 473.00p | 74,417 |
| Feb 28, 2025 | 482.00p | 499.50p | 450.50p | 466.00p | 124,897 |
| Feb 27, 2025 | 494.00p | 499.50p | 485.00p | 485.00p | 39,781 |
| Feb 26, 2025 | 498.50p | 499.50p | 482.50p | 487.50p | 62,425 |
| Feb 25, 2025 | 486.00p | 498.50p | 483.50p | 490.50p | 120,818 |
| Feb 24, 2025 | 486.00p | 504.00p | 482.00p | 484.00p | 53,439 |
| Feb 21, 2025 | 485.50p | 504.00p | 482.50p | 485.00p | 75,699 |
| Feb 20, 2025 | 491.50p | 509.00p | 475.00p | 475.00p | 30,811 |
| Feb 19, 2025 | 490.00p | 507.00p | 482.50p | 490.00p | 149,871 |
| Feb 18, 2025 | 485.50p | 504.00p | 482.50p | 492.00p | 307,935 |
| Feb 17, 2025 | 485.00p | 506.36p | 485.00p | 493.00p | 60,697 |
| Feb 14, 2025 | 485.50p | 509.00p | 478.50p | 478.50p | 13,965 |
| Feb 13, 2025 | 485.50p | 515.52p | 478.50p | 478.50p | 50,350 |
| Feb 12, 2025 | 486.50p | 509.00p | 476.00p | 476.00p | 39,484 |
| Feb 11, 2025 | 495.50p | 505.00p | 487.04p | 489.00p | 267,935 |
| Feb 10, 2025 | 469.50p | 491.50p | 468.00p | 491.50p | 93,816 |
| Feb 7, 2025 | 471.50p | 490.00p | 471.50p | 490.00p | 42,851 |
| Feb 6, 2025 | 480.00p | 489.50p | 468.50p | 475.50p | 72,710 |
| Feb 5, 2025 | 484.00p | 484.00p | 468.50p | 478.00p | 32,708 |
| Feb 4, 2025 | 480.00p | 483.50p | 473.88p | 479.00p | 67,987 |
| Feb 3, 2025 | 480.00p | 489.00p | 468.50p | 474.50p | 26,134 |
| Jan 31, 2025 | 480.00p | 495.00p | 480.00p | 488.00p | 52,910 |
| Jan 30, 2025 | 480.00p | 494.50p | 475.50p | 479.00p | 9,370 |
| Jan 29, 2025 | 500.00p | 500.00p | 480.00p | 483.50p | 48,629 |
| Jan 28, 2025 | 486.50p | 499.50p | 475.50p | 492.00p | 29,968 |
| Jan 27, 2025 | 479.50p | 487.00p | 470.50p | 485.00p | 23,249 |
| Jan 24, 2025 | 485.00p | 497.50p | 476.00p | 480.00p | 32,338 |
| Jan 23, 2025 | 481.00p | 496.50p | 481.00p | 484.00p | 25,904 |
| Jan 22, 2025 | 492.00p | 509.02p | 482.00p | 488.50p | 42,661 |
| Jan 21, 2025 | 508.00p | 515.00p | 496.00p | 496.00p | 79,079 |
| Jan 20, 2025 | 499.50p | 510.04p | 495.14p | 508.00p | 68,484 |
| Jan 17, 2025 | 480.00p | 499.00p | 475.00p | 492.00p | 64,590 |
| Jan 16, 2025 | 464.00p | 481.50p | 454.50p | 481.50p | 134,203 |
| Jan 15, 2025 | 454.00p | 479.50p | 454.00p | 461.50p | 81,938 |
| Jan 14, 2025 | 467.00p | 479.00p | 451.87p | 460.00p | 139,345 |
| Jan 13, 2025 | 470.00p | 489.50p | 439.50p | 442.50p | 52,469 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.