Education
About Us
Working with TipRanks
Follow Us
MJ Gleeson PLC (GB:GLE)
LSE:GLE
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
378.00
385.00
377.00
381.00
381.00
-0.26%
70,413
0.36
Sep 25, 2025
375.00
384.00
375.00
382.00
382.00
+0.26%
140,916
0.73
Sep 24, 2025
390.00
393.75
377.00
381.00
381.00
-1.04%
146,660
0.76
Sep 23, 2025
379.00
388.00
375.00
385.00
385.00
+1.58%
93,032
0.48
Sep 22, 2025
379.00
384.00
376.91
379.00
379.00
-0.26%
113,919
0.59
Sep 19, 2025
385.00
386.03
377.00
380.00
380.00
-1.30%
774,038
4.28
Sep 18, 2025
366.00
390.00
358.00
385.00
385.00
+5.19%
193,046
1.07
Sep 17, 2025
363.00
370.00
356.00
366.00
366.00
+0.55%
299,672
1.71
Sep 16, 2025
346.00
367.20
332.00
364.00
364.00
+6.74%
363,041
2.13
Sep 15, 2025
330.00
342.00
328.00
341.00
341.00
+3.96%
297,902
1.77
Sep 12, 2025
325.00
328.00
321.00
328.00
328.00
+1.55%
439,167
2.68
Sep 11, 2025
320.00
329.00
320.00
323.00
323.00
+0.94%
137,932
0.84
Sep 10, 2025
330.00
334.00
320.00
320.00
320.00
-3.32%
71,456
0.43
Sep 09, 2025
331.00
337.00
331.00
331.00
331.00
-1.19%
11,759
0.06
Sep 08, 2025
333.00
340.00
329.48
335.00
335.00
+0.90%
259,136
1.26
Sep 05, 2025
330.00
344.00
326.00
332.00
332.00
+0.61%
91,506
0.44
Sep 04, 2025
333.00
340.00
330.00
330.00
330.00
-1.20%
57,731
0.28
Sep 03, 2025
335.00
346.00
331.00
334.00
334.00
0.00%
48,724
0.23
Sep 02, 2025
335.00
342.00
331.00
334.00
334.00
-1.18%
154,017
0.71
Sep 01, 2025
338.00
344.00
336.00
338.00
338.00
-0.59%
121,109
0.43
Aug 29, 2025
338.00
342.00
337.00
340.00
340.00
0.00%
85,637
0.30
Aug 28, 2025
340.00
345.00
337.02
340.00
340.00
-0.87%
135,638
0.48
Aug 27, 2025
345.00
356.00
340.00
343.00
343.00
-1.15%
73,671
0.26
Aug 26, 2025
350.00
360.00
343.00
347.00
347.00
-0.86%
73,472
0.26
Aug 22, 2025
352.00
364.00
346.00
350.00
350.00
-0.57%
135,896
0.49
Aug 21, 2025
352.00
362.00
349.00
352.00
352.00
-0.28%
41,286
0.15
Aug 20, 2025
356.00
364.00
351.00
353.00
353.00
-0.56%
56,759
0.21
Aug 19, 2025
357.00
363.00
353.00
355.00
355.00
-0.28%
45,622
0.16
Aug 18, 2025
354.00
365.00
350.00
356.00
356.00
+1.14%
46,580
0.17
Aug 15, 2025
362.00
363.00
348.00
352.00
352.00
-2.22%
30,944
0.11
Aug 14, 2025
352.00
364.30
351.00
360.00
360.00
+2.27%
48,579
0.18
Aug 13, 2025
353.00
359.00
350.00
352.00
352.00
-1.12%
39,949
0.14
Aug 12, 2025
355.00
358.00
351.00
356.00
356.00
+1.14%
22,270
0.08
Aug 11, 2025
352.00
366.00
350.00
352.00
352.00
0.00%
123,562
0.44
Aug 08, 2025
355.00
369.00
350.00
352.00
352.00
-1.40%
122,072
0.44
Aug 07, 2025
359.00
369.00
354.78
357.00
357.00
-0.83%
51,889
0.19
Aug 06, 2025
359.00
363.00
351.00
360.00
360.00
+1.41%
117,093
0.42
Aug 05, 2025
354.00
359.00
354.00
355.00
355.00
0.00%
165,548
0.60
Aug 04, 2025
350.00
360.00
350.00
355.00
355.00
+0.57%
224,563
0.81
Aug 01, 2025
360.00
365.00
353.00
353.00
353.00
-2.49%
101,095
0.37
Jul 31, 2025
359.00
365.00
356.00
362.00
362.00
0.00%
943,391
3.61
Jul 30, 2025
365.00
367.00
360.00
362.00
362.00
-0.28%
132,038
0.51
Jul 29, 2025
373.00
381.00
363.00
363.00
363.00
-2.94%
828,518
3.36
Jul 28, 2025
375.00
378.00
373.00
374.00
374.00
0.00%
69,392
0.28
Jul 25, 2025
370.00
378.20
365.00
374.00
374.00
+0.81%
66,099
0.27
Jul 24, 2025
365.00
373.00
364.94
371.00
371.00
+1.09%
314,795
1.29
Jul 23, 2025
367.00
367.00
363.47
367.00
367.00
+0.82%
581,238
2.46
Jul 22, 2025
363.00
366.00
362.26
364.00
364.00
0.00%
57,298
0.24
Jul 21, 2025
361.00
367.00
344.11
364.00
364.00
+0.83%
322,165
1.40
Jul 18, 2025
362.00
364.00
355.00
361.00
361.00
-0.28%
442,757
1.97
Rows: