Shares Magazine
512.00p-6.00 (-1.16%)02 May 2025, 17:17
Mj Gleeson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 518.00p | 520.00p | 512.00p | 512.00p | 63,369 |
| May 1, 2025 | 506.00p | 520.00p | 506.00p | 518.00p | 55,139 |
| Apr 30, 2025 | 502.00p | 520.00p | 502.00p | 508.00p | 43,335 |
| Apr 29, 2025 | 508.00p | 520.00p | 502.00p | 502.00p | 21,709 |
| Apr 28, 2025 | 518.00p | 530.00p | 508.00p | 508.00p | 108,620 |
| Apr 25, 2025 | 490.00p | 526.00p | 490.00p | 526.00p | 74,511 |
| Apr 24, 2025 | 495.00p | 510.00p | 490.00p | 508.00p | 64,132 |
| Apr 23, 2025 | 445.00p | 510.00p | 445.00p | 500.00p | 88,968 |
| Apr 22, 2025 | 445.00p | 462.00p | 445.00p | 455.00p | 42,480 |
| Apr 17, 2025 | 455.00p | 465.00p | 452.00p | 461.00p | 19,688 |
| Apr 16, 2025 | 445.00p | 469.00p | 445.00p | 469.00p | 49,686 |
| Apr 15, 2025 | 445.00p | 464.00p | 445.00p | 458.00p | 29,578 |
| Apr 14, 2025 | 450.00p | 463.00p | 450.00p | 460.00p | 35,469 |
| Apr 11, 2025 | 450.00p | 459.00p | 445.00p | 450.00p | 43,915 |
| Apr 10, 2025 | 459.00p | 460.00p | 450.00p | 452.00p | 110,662 |
| Apr 9, 2025 | 450.00p | 459.00p | 439.00p | 441.00p | 42,760 |
| Apr 8, 2025 | 455.00p | 464.00p | 447.00p | 451.00p | 36,317 |
| Apr 7, 2025 | 456.00p | 469.00p | 436.00p | 438.00p | 598,943 |
| Apr 4, 2025 | 479.00p | 479.00p | 463.00p | 464.00p | 282,594 |
| Apr 3, 2025 | 466.00p | 479.00p | 465.00p | 470.00p | 14,060 |
| Apr 2, 2025 | 472.00p | 485.00p | 468.20p | 472.00p | 6,344 |
| Apr 1, 2025 | 470.00p | 484.00p | 466.00p | 470.00p | 99,104 |
| Mar 31, 2025 | 470.00p | 484.50p | 469.70p | 470.00p | 49,784 |
| Mar 28, 2025 | 470.00p | 484.50p | 468.50p | 470.00p | 11,069 |
| Mar 27, 2025 | 478.50p | 478.50p | 470.00p | 470.00p | 11,322 |
| Mar 26, 2025 | 465.00p | 481.50p | 465.00p | 478.50p | 2,490 |
| Mar 25, 2025 | 484.50p | 484.50p | 465.50p | 478.00p | 49,032 |
| Mar 24, 2025 | 474.00p | 484.50p | 471.74p | 480.00p | 129,196 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.