1. Share Prices

  2. Mj Gleeson PLC (GLE)

442.50p-22.50 (-4.84%)13 Jan 2025, 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
Jan 13, 2025470.00p489.50p439.50p442.50p52,469
Jan 10, 2025480.50p483.65p465.00p465.00p29,407
Jan 9, 2025500.00p500.12p479.00p481.00p58,275
Jan 8, 2025504.00p504.00p480.50p484.00p61,918
Jan 7, 2025505.00p507.62p496.50p497.50p226,080
Jan 6, 2025504.00p512.00p497.33p507.00p68,513
Jan 3, 2025498.00p504.00p497.00p498.00p65,885
Jan 2, 2025500.00p524.00p497.50p500.00p24,588
Dec 31, 2024500.00p505.00p499.65p505.00p31,458
Dec 30, 2024500.00p505.00p497.50p501.00p14,806
Dec 27, 2024505.00p505.00p498.00p500.00p9,327
Dec 24, 2024505.00p505.00p502.46p505.00p8,116
Dec 23, 2024511.00p524.00p499.50p505.00p81,233
Dec 20, 2024511.00p523.00p510.00p512.00p17,956
Dec 19, 2024534.00p534.00p510.00p510.00p55,175
Dec 18, 2024518.00p525.00p511.00p515.00p92,096
Dec 17, 2024518.00p534.00p517.28p518.00p146,005
Dec 16, 2024517.00p531.00p514.00p524.00p259,940
Dec 13, 2024520.00p529.00p513.00p520.00p28,715
Dec 12, 2024521.00p525.00p506.00p520.00p92,458
Dec 11, 2024515.00p529.00p512.00p524.00p33,697
Dec 10, 2024513.00p519.00p510.59p519.00p22,115
Dec 9, 2024506.00p515.00p506.00p515.00p21,010
Dec 6, 2024505.00p518.00p498.44p506.00p66,366
Dec 5, 2024500.00p518.00p500.00p502.00p56,675
Dec 4, 2024500.00p519.00p496.00p504.00p30,752
Dec 3, 2024500.00p522.00p491.75p500.00p72,095
Dec 2, 2024507.00p519.00p495.00p501.00p81,530
Nov 29, 2024510.00p524.00p505.00p506.00p77,288
Nov 28, 2024507.00p519.00p502.69p508.00p30,582
Nov 27, 2024519.00p520.00p500.00p502.00p18,482
Nov 26, 2024500.00p525.00p497.05p501.00p29,784
Nov 25, 2024536.00p539.00p502.00p502.00p45,481
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
123456
Showing 1 to 50 of 253

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC142.708.93
Ip Group PLC50.903.67
Cmc Markets PLC240.003.45
Ithaca Energy PLC134.203.39
Ferrexpo PLC94.803.16
Moonpig Group PLC201.502.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.