1. Share Prices

  2. Mj Gleeson PLC (GLE)

516.00p-2.00 (-0.39%)22 Nov 2024, 16:35
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
Nov 22, 2024518.00p539.00p512.00p516.00p20,337
Nov 21, 2024518.00p539.00p505.00p518.00p59,530
Nov 20, 2024542.00p544.00p515.00p516.00p25,331
Nov 19, 2024537.00p544.00p534.00p534.00p35,137
Nov 18, 2024536.00p545.00p534.00p541.00p69,474
Nov 15, 2024546.00p550.00p531.00p541.00p50,705
Nov 14, 2024559.00p569.00p541.00p556.00p20,874
Nov 13, 2024534.00p560.00p511.09p560.00p624,060
Nov 12, 2024520.00p534.00p515.00p515.00p73,804
Nov 11, 2024531.00p549.00p497.57p521.00p166,821
Nov 8, 2024589.00p589.00p490.50p540.00p222,869
Nov 7, 2024570.00p589.00p562.77p567.00p527,829
Nov 6, 2024600.00p600.00p572.00p577.00p20,751
Nov 5, 2024609.00p609.00p583.00p586.00p210,696
Nov 4, 2024596.00p609.00p589.68p596.00p29,914
Nov 1, 2024602.00p623.00p591.24p594.00p131,639
Oct 31, 2024645.00p645.00p603.00p603.00p72,346
Oct 30, 2024596.00p654.00p596.00p654.00p122,848
Oct 29, 2024615.00p616.00p603.61p616.00p19,955
Oct 28, 2024615.00p615.00p603.74p607.00p18,621
Oct 25, 2024614.00p614.00p603.00p608.00p111,402
Oct 24, 2024611.00p611.00p596.00p607.00p23,976
Oct 23, 2024614.00p614.00p608.00p609.00p227,020
Oct 22, 2024609.00p629.00p608.00p610.00p38,522
Oct 21, 2024639.00p639.00p615.00p615.00p45,566
Oct 18, 2024629.00p640.00p620.03p636.00p23,061
Oct 17, 2024630.00p630.00p617.00p626.00p312,528
Oct 16, 2024618.00p630.00p612.00p630.00p244,944
Oct 15, 2024611.00p619.00p610.00p619.00p34,351
Oct 14, 2024619.00p624.00p604.30p618.00p14,180
Oct 11, 2024608.00p620.00p601.03p620.00p43,676
Oct 10, 2024625.00p625.00p604.69p610.00p77,049
Oct 9, 2024625.00p625.00p600.00p618.00p84,209
Oct 8, 2024613.00p629.00p601.00p618.00p193,902
Oct 7, 2024619.00p638.00p611.00p624.00p48,934
Oct 4, 2024639.00p642.00p616.00p622.00p110,834
Oct 3, 2024645.00p645.00p620.52p639.00p35,402
Oct 2, 2024614.00p645.00p599.70p628.00p71,149
Oct 1, 2024630.00p639.00p610.00p616.00p585,734
Sep 30, 2024610.00p639.00p610.00p630.00p25,431
Sep 27, 2024631.00p639.00p612.00p630.00p63,650
Sep 26, 2024615.00p640.00p601.00p640.00p47,121
Sep 25, 2024604.00p629.00p601.00p624.00p29,081
Sep 24, 2024590.00p615.00p590.00p615.00p32,971
Sep 23, 2024599.00p610.00p583.00p600.00p56,728
Sep 20, 2024599.00p600.00p572.00p592.00p47,849
Sep 19, 2024579.00p608.00p559.00p608.00p56,005
Sep 18, 2024569.00p577.00p568.00p577.00p72,296
Sep 17, 2024566.00p569.00p552.47p562.00p26,838
Sep 16, 2024570.00p570.00p553.00p570.00p90,804
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.