UK markets close in 6 hours 37 minutes

Glenveagh Properties PLC (GLV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.25000.0000 (0.00%)
As of 05:50PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.00000.00000.00001.25001.25008,960
26 Apr 20241.27001.27061.26551.25001.250048,991
25 Apr 20241.26001.26811.25991.24501.2450308,674
24 Apr 20241.27001.27951.26001.25001.2500187,747
23 Apr 20241.27001.27801.26761.25001.250043,713
22 Apr 20241.28801.28861.26401.26501.2650206,174
19 Apr 20241.27001.27041.26601.26501.2650215,445
18 Apr 20241.27731.27771.26001.26501.265056,547
17 Apr 20241.27201.27551.27201.26501.26507,941
16 Apr 20241.26801.27431.26401.26501.265067,434
15 Apr 20241.28601.29401.28401.27501.275071,241
12 Apr 20241.30001.30201.27001.27501.275050,589
11 Apr 20241.28001.29001.27001.26501.2650223,744
10 Apr 20241.27401.27951.27041.25001.250071,924
09 Apr 20241.24401.24401.24191.25001.250031,217
08 Apr 20241.24801.25031.24201.25501.255070,923
05 Apr 20241.25001.25171.25001.25001.250043,751
04 Apr 20241.24701.25711.24401.25001.250045,378
03 Apr 20241.23601.23601.23601.25001.250041,091
02 Apr 20241.24801.24801.23001.25001.2500636,537
28 Mar 20241.24201.25541.24201.25501.255061,278
27 Mar 20241.26601.26601.26191.25501.255068,426
26 Mar 20241.25001.26661.23001.25501.255063,892
25 Mar 20241.28941.28941.24711.25001.250057,999
22 Mar 20241.26891.26891.26711.26001.260012,926
21 Mar 20241.22201.26581.22201.25001.250067,678
20 Mar 20241.24401.25271.24401.25001.250078,949
19 Mar 20241.25001.25201.24601.25001.2500170,522
18 Mar 20241.26561.27101.26561.25001.250014,657
15 Mar 20241.24001.26201.23941.22501.2250103,095
14 Mar 20241.26801.26801.24401.25001.250050,314
13 Mar 20241.26891.27201.26671.25001.250044,213
12 Mar 20241.26001.27601.26001.23501.235092,268
11 Mar 20241.26401.27001.26201.24001.2400100,342
08 Mar 20241.25001.26801.25001.25001.2500143,991
07 Mar 20241.26201.26881.21161.25001.2500102,021
06 Mar 20241.25001.26201.23001.23501.235028,325
05 Mar 20241.21001.23201.20211.20001.200067,159
04 Mar 20241.20001.20001.18391.17001.17006,586
01 Mar 20241.16401.18021.15201.17001.17006,195,311
29 Feb 20241.16001.17181.13821.19001.1900121,309
28 Feb 20241.17071.17071.16261.20001.200034,684
27 Feb 20241.27001.27001.15001.15001.1500285,663
26 Feb 20241.19201.20001.18671.20001.200017,931
23 Feb 20241.19601.20601.18801.20001.200031,579
22 Feb 20241.20001.20191.19531.20001.200035,652
21 Feb 20241.16001.20671.16001.20001.200022,235
20 Feb 20241.19981.20391.19941.20001.200017,658
19 Feb 20241.19001.19571.18781.20001.200057,556
16 Feb 20241.21001.21801.21001.24501.245053,616
15 Feb 20241.23601.24801.22991.24501.245015,751
14 Feb 20241.24001.24701.23421.24501.245024,593
13 Feb 20241.26401.26401.24201.24501.245051,155
12 Feb 20241.26201.26201.23071.24501.245034,937
09 Feb 20241.23001.23501.23001.22001.220084,210
08 Feb 20241.20001.22531.17001.21501.215034,471
07 Feb 20241.20001.20021.19471.19501.1950180,450
06 Feb 20241.19001.19731.18001.18501.185084,579
05 Feb 20241.21051.21601.20541.22501.225025,620
02 Feb 20241.19001.20811.19001.22501.22505,739,020
01 Feb 20241.19601.22381.19601.22501.225037,716
31 Jan 20241.23001.25001.21001.23501.2350114,475
30 Jan 20241.24601.24601.24401.24501.245013,138
29 Jan 20241.26001.26001.24151.23501.235091,800
26 Jan 20241.25601.26401.24931.22501.225029,020
25 Jan 20241.24401.26401.23401.24501.245030,399
24 Jan 20241.28001.28001.22401.24501.245034,433
23 Jan 20241.25001.26001.23401.24501.245065,676
22 Jan 20241.24061.24401.22991.21501.2150210,429
19 Jan 20241.23001.23001.21401.21501.215051,428
18 Jan 20241.18001.21801.18001.20501.205033,393
17 Jan 20241.20201.21001.19601.20501.205053,708
16 Jan 20241.19001.22401.19001.20501.2050149,360
15 Jan 20241.16001.19401.16001.16001.160039,016
12 Jan 20241.19001.20801.19001.20501.205083,933
11 Jan 20241.25001.25001.19801.22501.2250315,426
10 Jan 20241.21001.25441.20851.23001.2300238,982
09 Jan 20241.23001.24401.23001.23501.235048,121
08 Jan 20241.21001.25881.21001.23501.2350127,437
05 Jan 20241.21001.24201.21001.23001.230061,219
04 Jan 20241.23001.23801.21801.23001.230057,022
03 Jan 20241.22001.23001.21601.20501.205078,766
02 Jan 20241.23001.23401.22001.21001.2100139,781
29 Dec 20231.22001.22801.21581.21001.210015,155
28 Dec 20231.21101.22941.19601.20001.200037,735
27 Dec 20231.19601.22941.19601.20001.200037,616
22 Dec 20231.19001.23001.16001.19501.195030,119
21 Dec 20231.20601.21001.19601.18501.185027,888
20 Dec 20231.19001.20801.18801.18501.1850115,864
19 Dec 20231.19001.19401.18201.17501.175079,216
18 Dec 20231.17201.18001.16201.15501.155028,934
15 Dec 20231.13001.19001.12001.15501.1550221,204
14 Dec 20231.18201.18801.16611.16001.1600277,252
13 Dec 20231.14401.15801.13201.16001.1600289,140
12 Dec 20231.12001.18901.12001.16001.160098,568
11 Dec 20231.15801.16401.15601.14001.140035,051
08 Dec 20231.16001.16601.14201.13001.1300355,322
07 Dec 20231.13001.14001.12201.13001.1300228,603
06 Dec 20231.12601.12991.11441.10501.105074,175
05 Dec 20231.10001.11001.08381.10501.1050105,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...