MJ Gleeson plc (GLE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 507.57 | 515.00 | 492.50 | 505.00 | 505.00 | 20,559 |
| 25 Apr 2024 | 496.00 | 515.00 | 495.14 | 496.00 | 496.00 | 49,650 |
| 24 Apr 2024 | 505.00 | 513.00 | 499.50 | 513.00 | 513.00 | 281,246 |
| 23 Apr 2024 | 499.50 | 507.00 | 492.00 | 507.00 | 507.00 | 18,906 |
| 22 Apr 2024 | 499.50 | 499.50 | 475.50 | 499.00 | 499.00 | 20,303 |
| 19 Apr 2024 | 492.50 | 499.50 | 485.50 | 492.50 | 492.50 | 28,358 |
| 18 Apr 2024 | 488.00 | 499.50 | 488.00 | 496.00 | 496.00 | 24,577 |
| 17 Apr 2024 | 493.00 | 503.00 | 488.00 | 490.00 | 490.00 | 30,679 |
| 16 Apr 2024 | 486.50 | 502.00 | 486.50 | 490.00 | 490.00 | 4,883 |
| 15 Apr 2024 | 490.00 | 503.00 | 482.32 | 503.00 | 503.00 | 28,178 |
| 12 Apr 2024 | 494.50 | 499.50 | 480.30 | 499.00 | 499.00 | 38,458 |
| 11 Apr 2024 | 484.50 | 501.00 | 475.00 | 475.00 | 475.00 | 57,557 |
| 10 Apr 2024 | 485.00 | 494.00 | 480.00 | 480.00 | 480.00 | 29,714 |
| 09 Apr 2024 | 486.50 | 500.00 | 485.50 | 487.50 | 487.50 | 15,949 |
| 08 Apr 2024 | 480.50 | 505.00 | 480.50 | 493.50 | 493.50 | 52,361 |
| 05 Apr 2024 | 498.00 | 500.00 | 484.30 | 497.00 | 497.00 | 20,592 |
| 04 Apr 2024 | 488.00 | 499.50 | 484.77 | 498.00 | 498.00 | 86,956 |
| 03 Apr 2024 | 487.50 | 499.50 | 482.00 | 486.50 | 486.50 | 28,065 |
| 02 Apr 2024 | 498.50 | 498.50 | 480.00 | 480.00 | 480.00 | 66,910 |
| 28 Mar 2024 | 494.00 | 500.00 | 479.00 | 479.00 | 479.00 | 19,500 |
| 27 Mar 2024 | 494.00 | 500.00 | 490.00 | 497.00 | 497.00 | 59,356 |
| 26 Mar 2024 | 496.00 | 506.00 | 490.00 | 492.00 | 492.00 | 50,843 |
| 25 Mar 2024 | 499.00 | 504.04 | 496.00 | 499.00 | 499.00 | 75,319 |
| 22 Mar 2024 | 504.00 | 508.00 | 496.40 | 500.00 | 500.00 | 33,341 |
| 21 Mar 2024 | 506.00 | 518.00 | 494.20 | 495.00 | 495.00 | 65,814 |
| 20 Mar 2024 | 506.00 | 516.00 | 506.00 | 516.00 | 516.00 | 20,935 |
| 19 Mar 2024 | 512.00 | 522.00 | 508.00 | 510.00 | 510.00 | 18,572 |
| 18 Mar 2024 | 524.00 | 524.00 | 514.00 | 514.00 | 514.00 | 10,951 |
| 15 Mar 2024 | 522.00 | 526.00 | 514.91 | 526.00 | 526.00 | 121,387 |
| 14 Mar 2024 | 524.00 | 524.00 | 514.00 | 514.00 | 514.00 | 130,488 |
| 13 Mar 2024 | 518.00 | 527.00 | 516.00 | 516.00 | 516.00 | 303,880 |
| 12 Mar 2024 | 516.00 | 528.00 | 509.60 | 524.00 | 524.00 | 74,697 |
| 11 Mar 2024 | 524.00 | 524.00 | 504.00 | 516.00 | 516.00 | 174,340 |
| 08 Mar 2024 | 520.00 | 521.57 | 520.00 | 520.00 | 520.00 | 10,469 |
| 07 Mar 2024 | 526.00 | 536.00 | 520.00 | 520.00 | 520.00 | 24,227 |
| 06 Mar 2024 | 530.00 | 540.00 | 512.00 | 512.00 | 512.00 | 26,435 |
| 05 Mar 2024 | 526.00 | 540.00 | 522.00 | 522.00 | 522.00 | 39,417 |
| 04 Mar 2024 | 528.00 | 532.00 | 523.93 | 526.00 | 526.00 | 36,814 |
| 01 Mar 2024 | 526.00 | 532.00 | 526.00 | 526.00 | 526.00 | 6,205 |
| 29 Feb 2024 | 522.00 | 530.00 | 520.00 | 524.00 | 524.00 | 18,441 |
| 29 Feb 2024 | 4 Dividend | |||||
| 28 Feb 2024 | 526.00 | 538.00 | 522.00 | 522.00 | 518.00 | 25,326 |
| 27 Feb 2024 | 548.00 | 548.00 | 526.00 | 526.00 | 521.97 | 40,983 |
| 26 Feb 2024 | 520.00 | 544.00 | 517.10 | 532.00 | 527.92 | 38,795 |
| 23 Feb 2024 | 522.00 | 530.00 | 502.00 | 526.00 | 521.97 | 138,299 |
| 22 Feb 2024 | 542.00 | 544.00 | 526.00 | 526.00 | 521.97 | 51,315 |
| 21 Feb 2024 | 532.00 | 548.00 | 532.00 | 540.00 | 535.86 | 169,647 |
| 20 Feb 2024 | 536.00 | 538.00 | 522.00 | 534.00 | 529.91 | 50,058 |
| 19 Feb 2024 | 520.00 | 534.41 | 512.00 | 530.00 | 525.94 | 66,077 |
| 16 Feb 2024 | 508.00 | 514.00 | 490.00 | 508.00 | 504.11 | 28,044 |
| 15 Feb 2024 | 492.00 | 508.00 | 490.31 | 500.00 | 496.17 | 625,658 |
| 14 Feb 2024 | 483.00 | 502.74 | 483.00 | 500.00 | 496.17 | 33,524 |
| 13 Feb 2024 | 489.00 | 499.00 | 480.00 | 490.00 | 486.25 | 33,542 |
| 12 Feb 2024 | 484.00 | 490.00 | 476.00 | 486.00 | 482.28 | 25,847 |
| 09 Feb 2024 | 482.00 | 487.00 | 474.00 | 483.00 | 479.30 | 23,278 |
| 08 Feb 2024 | 479.00 | 489.00 | 473.00 | 480.00 | 476.32 | 27,175 |
| 07 Feb 2024 | 475.00 | 486.35 | 473.75 | 480.00 | 476.32 | 199,715 |
| 06 Feb 2024 | 474.00 | 474.00 | 461.00 | 461.00 | 457.47 | 37,676 |
| 05 Feb 2024 | 472.00 | 474.00 | 468.00 | 468.00 | 464.41 | 32,998 |
| 02 Feb 2024 | 470.00 | 474.00 | 468.00 | 468.00 | 464.41 | 22,463 |
| 01 Feb 2024 | 467.00 | 473.00 | 467.00 | 469.00 | 465.41 | 12,899 |
| 31 Jan 2024 | 465.00 | 470.00 | 464.00 | 469.00 | 465.41 | 78,364 |
| 30 Jan 2024 | 464.00 | 469.00 | 458.00 | 467.00 | 463.42 | 16,536 |
| 29 Jan 2024 | 465.00 | 467.76 | 454.75 | 466.00 | 462.43 | 18,848 |
| 26 Jan 2024 | 465.00 | 470.00 | 458.00 | 468.00 | 464.41 | 36,944 |
| 25 Jan 2024 | 464.00 | 470.00 | 456.00 | 466.00 | 462.43 | 126,112 |
| 24 Jan 2024 | 465.00 | 468.00 | 462.00 | 466.00 | 462.43 | 50,791 |
| 23 Jan 2024 | 459.00 | 470.25 | 459.00 | 465.00 | 461.44 | 75,225 |
| 22 Jan 2024 | 456.00 | 462.00 | 446.00 | 460.00 | 456.48 | 82,414 |
| 19 Jan 2024 | 464.00 | 465.00 | 460.00 | 460.00 | 456.48 | 110,432 |
| 18 Jan 2024 | 450.00 | 468.00 | 447.00 | 462.00 | 458.46 | 265,495 |
| 17 Jan 2024 | 465.00 | 465.00 | 446.43 | 456.00 | 452.51 | 78,573 |
| 16 Jan 2024 | 461.00 | 470.00 | 455.00 | 455.00 | 451.51 | 105,207 |
| 15 Jan 2024 | 470.00 | 482.00 | 461.00 | 464.00 | 460.44 | 59,779 |
| 12 Jan 2024 | 471.00 | 478.00 | 463.00 | 475.00 | 471.36 | 164,588 |
| 11 Jan 2024 | 490.00 | 496.47 | 469.00 | 469.00 | 465.41 | 100,356 |
| 10 Jan 2024 | 506.00 | 506.00 | 484.00 | 486.00 | 482.28 | 344,727 |
| 09 Jan 2024 | 470.00 | 501.30 | 490.00 | 495.00 | 491.21 | 444,277 |
| 08 Jan 2024 | 499.00 | 538.00 | 493.00 | 538.00 | 533.88 | 160,453 |
| 05 Jan 2024 | 491.00 | 502.00 | 483.44 | 497.00 | 493.19 | 67,279 |
| 04 Jan 2024 | 474.00 | 490.00 | 474.00 | 486.00 | 482.28 | 72,025 |
| 03 Jan 2024 | 477.00 | 496.80 | 474.00 | 482.00 | 478.31 | 60,427 |
| 02 Jan 2024 | 474.00 | 494.00 | 474.00 | 482.00 | 478.31 | 64,354 |
| 29 Dec 2023 | 485.00 | 490.00 | 474.00 | 485.00 | 481.28 | 16,162 |
| 28 Dec 2023 | 492.00 | 502.00 | 480.80 | 490.00 | 486.25 | 23,595 |
| 27 Dec 2023 | 499.00 | 502.00 | 483.45 | 494.00 | 490.21 | 11,896 |
| 22 Dec 2023 | 481.00 | 496.00 | 476.00 | 496.00 | 492.20 | 10,776 |
| 21 Dec 2023 | 479.00 | 487.44 | 478.64 | 483.00 | 479.30 | 17,274 |
| 20 Dec 2023 | 475.00 | 499.00 | 474.50 | 478.00 | 474.34 | 62,062 |
| 19 Dec 2023 | 445.00 | 476.00 | 445.00 | 475.00 | 471.36 | 32,201 |
| 18 Dec 2023 | 455.00 | 463.00 | 455.00 | 459.00 | 455.48 | 104,104 |
| 15 Dec 2023 | 445.00 | 464.00 | 445.00 | 460.00 | 456.48 | 40,603 |
| 14 Dec 2023 | 450.00 | 463.00 | 446.00 | 454.00 | 450.52 | 53,051 |
| 13 Dec 2023 | 430.00 | 444.20 | 430.00 | 438.00 | 434.64 | 33,893 |
| 12 Dec 2023 | 430.00 | 447.00 | 430.00 | 446.00 | 442.58 | 311,198 |
| 11 Dec 2023 | 433.00 | 446.00 | 429.00 | 432.00 | 428.69 | 157,022 |
| 08 Dec 2023 | 430.00 | 447.00 | 430.00 | 434.00 | 430.67 | 33,960 |
| 07 Dec 2023 | 439.00 | 447.00 | 438.00 | 443.00 | 439.61 | 15,212 |
| 06 Dec 2023 | 442.00 | 446.00 | 437.00 | 440.00 | 436.63 | 76,806 |
| 05 Dec 2023 | 440.00 | 449.00 | 438.00 | 440.00 | 436.63 | 198,709 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.