1. Share Prices

  2. Mj Gleeson PLC (GLE)

576.00p+7.00 (+1.23%)26 Jul 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
Jul 26, 2024579.00p579.00p554.00p576.00p9,275
Jul 25, 2024584.00p584.00p561.84p569.00p20,646
Jul 24, 2024580.00p589.00p572.00p584.00p27,044
Jul 23, 2024571.00p583.08p570.00p580.00p53,832
Jul 22, 2024590.00p609.00p573.00p573.00p21,198
Jul 19, 2024600.00p608.00p590.00p591.00p207,827
Jul 18, 2024602.00p605.00p590.00p604.00p19,628
Jul 17, 2024628.00p628.00p593.00p593.00p336,863
Jul 16, 2024630.00p630.00p605.00p609.00p46,739
Jul 15, 2024609.00p624.39p608.00p619.00p56,846
Jul 12, 2024608.00p611.00p591.00p611.00p54,047
Jul 11, 2024585.00p606.00p573.00p606.00p95,598
Jul 10, 2024580.00p591.36p570.00p590.00p416,969
Jul 9, 2024590.00p614.60p580.00p580.00p192,301
Jul 8, 2024560.00p590.00p550.00p590.00p313,962
Jul 5, 2024530.00p559.00p526.00p546.00p289,697
Jul 4, 2024530.00p530.00p510.00p530.00p50,618
Jul 3, 2024520.00p529.00p515.00p515.00p87,969
Jul 2, 2024530.00p530.00p511.00p515.00p42,308
Jul 1, 2024544.00p544.00p505.00p505.00p37,886
Jun 28, 2024525.00p526.00p515.00p515.00p16,684
Jun 27, 2024530.00p539.00p528.40p530.00p10,154
Jun 26, 2024526.00p533.00p525.00p530.00p13,579
Jun 25, 2024530.00p539.00p525.00p530.00p17,411
Jun 24, 2024530.00p539.00p526.25p530.00p10,285
Jun 21, 2024540.00p540.00p530.00p534.00p17,946
Jun 20, 2024539.00p543.00p530.00p530.00p12,709
Jun 19, 2024546.00p546.00p533.00p536.00p121,160
Jun 18, 2024545.00p555.00p540.00p541.00p54,910
Jun 17, 2024545.00p569.00p545.00p549.00p94,043
Jun 14, 2024550.00p569.00p550.00p550.00p14,990
Jun 13, 2024569.00p569.00p550.00p550.00p23,534
Jun 12, 2024570.00p570.00p558.00p560.00p17,110
Jun 11, 2024569.00p569.00p560.00p560.00p64,627
Jun 10, 2024566.00p566.00p560.00p560.00p3,594
Jun 7, 2024575.00p575.00p560.00p565.00p23,196
Jun 6, 2024569.00p574.00p560.00p566.00p5,847
Jun 5, 2024561.00p571.80p561.00p566.00p33,088
Jun 4, 2024574.00p574.00p561.00p566.00p4,573
Jun 3, 2024589.00p590.00p560.00p562.00p118,354
May 31, 2024584.00p584.00p563.00p568.00p28,053
May 30, 2024582.00p588.00p561.00p570.00p269,463
May 29, 2024571.00p581.00p563.00p580.00p12,455
May 28, 2024567.00p581.00p565.00p573.00p27,070
May 24, 2024540.00p570.00p540.00p570.00p24,564
May 23, 2024558.00p566.00p558.00p562.00p21,584
May 22, 2024547.00p566.00p541.00p566.00p20,025
May 21, 2024550.00p558.00p541.00p558.00p16,572
May 20, 2024543.00p562.00p542.00p547.00p39,567
May 17, 2024541.00p544.00p531.00p541.00p5,620
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.