livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

MJ Gleeson - (GLE) share price history


MJ Gleeson share priceGLE share price tradesGLE Fundamentals watchlistADD to watchlist
MJ Gleeson - (GLE) share price history
Date Open High Low Close Volume
11/07/2025 370.00 373.00 365.00 373.00 70,537
10/07/2025 371.00 374.00 367.30 370.00 116,839
09/07/2025 365.00 372.00 365.00 372.00 31,797
08/07/2025 366.00 372.00 361.01 368.00 189,604
07/07/2025 365.00 369.45 362.74 365.00 828,249
04/07/2025 378.00 380.00 360.00 362.00 372,097
03/07/2025 390.00 391.66 385.00 388.00 138,273
02/07/2025 394.00 394.88 386.00 388.00 347,699
01/07/2025 397.00 397.00 391.00 394.00 66,676
30/06/2025 395.00 400.00 389.20 397.00 47,006
27/06/2025 390.00 393.00 387.01 393.00 62,647
26/06/2025 391.00 391.00 384.60 387.00 27,448
25/06/2025 386.00 390.47 383.30 384.00 172,925
24/06/2025 385.00 388.85 384.66 387.00 27,021
23/06/2025 388.00 389.98 383.00 384.00 58,487
20/06/2025 385.00 391.73 383.00 383.00 118,910
19/06/2025 383.00 388.87 380.54 386.00 49,406
18/06/2025 383.00 389.00 383.00 388.00 50,553
17/06/2025 390.00 393.88 384.00 385.00 117,983
16/06/2025 399.00 406.01 389.00 390.00 150,798
13/06/2025 385.00 389.16 385.00 386.00 123,018
12/06/2025 398.00 398.00 384.00 386.00 140,693
11/06/2025 384.00 404.85 381.23 397.00 1,327,595
10/06/2025 380.00 387.00 377.00 380.00 1,497,455
09/06/2025 376.00 382.35 375.00 375.00 107,695
06/06/2025 382.00 385.00 378.00 378.00 137,436
05/06/2025 382.00 389.00 376.00 384.00 255,372
04/06/2025 404.00 404.00 381.00 388.00 425,982
03/06/2025 402.00 412.00 372.00 400.00 4,023,022
02/06/2025 512.00 519.40 512.00 516.00 27,153

MJ Gleeson - (GLE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z