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
01/09/2025 338.00 344.00 336.00 338.00 121,108
29/08/2025 338.00 342.00 338.00 340.00 85,636
28/08/2025 340.00 342.00 338.00 340.00 135,638
27/08/2025 345.00 356.00 340.00 343.00 73,671
26/08/2025 350.00 360.00 343.00 347.00 73,471
22/08/2025 352.00 352.00 346.00 350.00 135,896
21/08/2025 352.00 354.00 349.00 352.00 41,286
20/08/2025 356.00 357.00 351.00 353.00 56,758
19/08/2025 357.00 362.00 355.00 355.00 45,622
18/08/2025 354.00 365.00 350.00 356.00 46,579
15/08/2025 362.00 363.00 348.00 352.00 30,943
14/08/2025 352.00 364.30 351.00 360.00 48,578
13/08/2025 353.00 353.00 350.00 352.00 39,947
12/08/2025 355.00 358.00 351.00 356.00 22,269
11/08/2025 352.00 366.00 350.00 352.00 123,561
08/08/2025 355.00 355.00 350.00 352.00 122,070
07/08/2025 359.00 369.00 354.78 357.00 51,889
06/08/2025 359.00 363.00 357.00 360.00 117,094
05/08/2025 354.00 358.00 354.00 355.00 165,547
04/08/2025 350.00 360.00 350.00 355.00 224,561
01/08/2025 360.00 365.00 353.00 353.00 101,093
31/07/2025 359.00 365.00 356.00 362.00 943,392
30/07/2025 365.00 367.00 360.00 362.00 132,037
29/07/2025 373.00 381.00 363.00 363.00 828,518
28/07/2025 375.00 378.00 373.00 374.00 66,884
25/07/2025 370.00 378.20 366.62 374.00 64,177
24/07/2025 365.00 372.00 364.94 371.00 314,020
23/07/2025 367.00 367.00 363.47 367.00 580,535
22/07/2025 363.00 365.22 362.26 364.00 53,971
21/07/2025 361.00 367.00 344.11 364.00 314,861

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