622.00p-17.00 (-2.66%)04 Oct 2024, 17:15
Mj Gleeson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 579.00p | 579.00p | 554.00p | 576.00p | 9,275 |
Jul 25, 2024 | 584.00p | 584.00p | 561.84p | 569.00p | 20,646 |
Jul 24, 2024 | 580.00p | 589.00p | 572.00p | 584.00p | 27,044 |
Jul 23, 2024 | 571.00p | 583.08p | 570.00p | 580.00p | 53,832 |
Jul 22, 2024 | 590.00p | 609.00p | 573.00p | 573.00p | 21,198 |
Jul 19, 2024 | 600.00p | 608.00p | 590.00p | 591.00p | 207,827 |
Jul 18, 2024 | 602.00p | 605.00p | 590.00p | 604.00p | 19,628 |
Jul 17, 2024 | 628.00p | 628.00p | 593.00p | 593.00p | 336,863 |
Jul 16, 2024 | 630.00p | 630.00p | 605.00p | 609.00p | 46,739 |
Jul 15, 2024 | 609.00p | 624.39p | 608.00p | 619.00p | 56,846 |
Jul 12, 2024 | 608.00p | 611.00p | 591.00p | 611.00p | 54,047 |
Jul 11, 2024 | 585.00p | 606.00p | 573.00p | 606.00p | 95,598 |
Jul 10, 2024 | 580.00p | 591.36p | 570.00p | 590.00p | 416,969 |
Jul 9, 2024 | 590.00p | 614.60p | 580.00p | 580.00p | 192,301 |
Jul 8, 2024 | 560.00p | 590.00p | 550.00p | 590.00p | 313,962 |
Jul 5, 2024 | 530.00p | 559.00p | 526.00p | 546.00p | 289,697 |
Jul 4, 2024 | 530.00p | 530.00p | 510.00p | 530.00p | 50,618 |
Jul 3, 2024 | 520.00p | 529.00p | 515.00p | 515.00p | 87,969 |
Jul 2, 2024 | 530.00p | 530.00p | 511.00p | 515.00p | 42,308 |
Jul 1, 2024 | 544.00p | 544.00p | 505.00p | 505.00p | 37,886 |
Jun 28, 2024 | 525.00p | 526.00p | 515.00p | 515.00p | 16,684 |
Jun 27, 2024 | 530.00p | 539.00p | 528.40p | 530.00p | 10,154 |
Jun 26, 2024 | 526.00p | 533.00p | 525.00p | 530.00p | 13,579 |
Jun 25, 2024 | 530.00p | 539.00p | 525.00p | 530.00p | 17,411 |
Jun 24, 2024 | 530.00p | 539.00p | 526.25p | 530.00p | 10,285 |
Jun 21, 2024 | 540.00p | 540.00p | 530.00p | 534.00p | 17,946 |
Jun 20, 2024 | 539.00p | 543.00p | 530.00p | 530.00p | 12,709 |
Jun 19, 2024 | 546.00p | 546.00p | 533.00p | 536.00p | 121,160 |
Jun 18, 2024 | 545.00p | 555.00p | 540.00p | 541.00p | 54,910 |
Jun 17, 2024 | 545.00p | 569.00p | 545.00p | 549.00p | 94,043 |
Jun 14, 2024 | 550.00p | 569.00p | 550.00p | 550.00p | 14,990 |
Jun 13, 2024 | 569.00p | 569.00p | 550.00p | 550.00p | 23,534 |
Jun 12, 2024 | 570.00p | 570.00p | 558.00p | 560.00p | 17,110 |
Jun 11, 2024 | 569.00p | 569.00p | 560.00p | 560.00p | 64,627 |
Jun 10, 2024 | 566.00p | 566.00p | 560.00p | 560.00p | 3,594 |
Jun 7, 2024 | 575.00p | 575.00p | 560.00p | 565.00p | 23,196 |
Jun 6, 2024 | 569.00p | 574.00p | 560.00p | 566.00p | 5,847 |
Jun 5, 2024 | 561.00p | 571.80p | 561.00p | 566.00p | 33,088 |
Jun 4, 2024 | 574.00p | 574.00p | 561.00p | 566.00p | 4,573 |
Jun 3, 2024 | 589.00p | 590.00p | 560.00p | 562.00p | 118,354 |
May 31, 2024 | 584.00p | 584.00p | 563.00p | 568.00p | 28,053 |
May 30, 2024 | 582.00p | 588.00p | 561.00p | 570.00p | 269,463 |
May 29, 2024 | 571.00p | 581.00p | 563.00p | 580.00p | 12,455 |
May 28, 2024 | 567.00p | 581.00p | 565.00p | 573.00p | 27,070 |
May 24, 2024 | 540.00p | 570.00p | 540.00p | 570.00p | 24,564 |
May 23, 2024 | 558.00p | 566.00p | 558.00p | 562.00p | 21,584 |
May 22, 2024 | 547.00p | 566.00p | 541.00p | 566.00p | 20,025 |
May 21, 2024 | 550.00p | 558.00p | 541.00p | 558.00p | 16,572 |
May 20, 2024 | 543.00p | 562.00p | 542.00p | 547.00p | 39,567 |
May 17, 2024 | 541.00p | 544.00p | 531.00p | 541.00p | 5,620 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.