Education
About Us
Working with TipRanks
Follow Us
MJ Gleeson PLC (GB:GLE)
LSE:GLE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 25, 2025
490.00
526.00
490.00
526.00
526.00
+3.54%
74,512
0.99
Apr 24, 2025
495.00
510.00
490.00
508.00
508.00
+1.60%
64,132
0.86
Apr 23, 2025
445.00
510.00
445.00
500.00
500.00
+9.89%
88,968
1.21
Apr 22, 2025
445.00
462.00
445.00
455.00
455.00
-1.30%
42,480
0.57
Apr 17, 2025
455.00
465.00
452.00
461.00
461.00
-1.71%
19,688
0.26
Apr 16, 2025
445.00
469.00
445.00
469.00
469.00
+2.40%
49,687
0.66
Apr 15, 2025
445.00
464.00
445.00
458.00
458.00
-0.43%
29,578
0.39
Apr 14, 2025
450.00
463.00
450.00
460.00
460.00
+2.22%
35,470
0.46
Apr 11, 2025
450.00
459.00
445.00
450.00
450.00
-0.44%
43,916
0.56
Apr 10, 2025
459.00
460.00
450.00
452.00
452.00
+2.49%
110,663
1.42
Apr 09, 2025
450.00
459.00
439.00
441.00
441.00
-2.22%
42,760
0.55
Apr 08, 2025
455.00
464.00
447.00
451.00
451.00
+2.97%
36,317
0.46
Apr 07, 2025
456.00
469.00
436.00
438.00
438.00
-5.60%
598,944
8.59
Apr 04, 2025
479.00
479.00
463.00
464.00
464.00
-1.28%
282,594
4.10
Apr 03, 2025
466.00
479.00
465.00
470.00
470.00
-0.42%
14,061
0.20
Apr 02, 2025
472.00
485.00
468.20
472.00
472.00
+0.43%
6,344
0.09
Apr 01, 2025
470.00
484.00
466.00
470.00
470.00
0.00%
99,105
1.43
Mar 31, 2025
470.00
484.50
469.70
470.00
470.00
0.00%
49,785
0.72
Mar 28, 2025
470.00
484.50
468.50
470.00
470.00
0.00%
11,070
0.16
Mar 27, 2025
478.50
478.50
470.00
470.00
470.00
-1.78%
11,322
0.16
Mar 26, 2025
465.00
481.50
465.00
478.50
478.50
+0.10%
2,491
0.04
Mar 25, 2025
484.50
484.50
465.50
478.00
478.00
-0.42%
49,033
0.70
Mar 24, 2025
474.00
484.50
471.74
480.00
480.00
-1.03%
129,196
1.90
Mar 21, 2025
485.00
485.00
460.50
485.00
485.00
+1.46%
19,952
0.29
Mar 20, 2025
466.00
484.50
466.00
478.00
478.00
+0.21%
55,975
0.81
Mar 19, 2025
484.50
484.50
464.50
477.00
477.00
0.00%
4,084
0.06
Mar 18, 2025
483.50
484.50
461.00
477.00
477.00
+0.32%
430,074
6.26
Mar 17, 2025
484.50
484.50
460.50
475.50
475.50
+2.04%
31,082
0.45
Mar 14, 2025
464.00
480.00
461.00
466.00
466.00
0.00%
19,394
0.28
Mar 13, 2025
465.00
479.50
460.00
466.00
466.00
0.00%
33,306
0.48
Mar 12, 2025
480.00
480.00
466.00
466.00
466.00
+0.22%
16,333
0.23
Mar 11, 2025
460.00
479.50
460.00
465.00
465.00
-0.64%
113,581
1.66
Mar 10, 2025
473.00
479.00
456.50
468.00
468.00
+0.43%
32,157
0.47
Mar 07, 2025
475.00
478.56
466.00
466.00
466.00
0.00%
27,588
0.40
Mar 06, 2025
466.00
479.50
463.00
466.00
466.00
0.00%
26,136
0.38
Mar 05, 2025
478.50
479.50
460.50
470.00
466.00
+1.51%
36,571
0.52
Mar 04, 2025
480.00
480.00
460.50
467.00
463.02
-0.42%
48,838
0.69
Mar 03, 2025
468.00
479.50
468.00
473.00
468.97
+2.37%
74,418
1.05
Feb 28, 2025
482.00
499.50
450.50
466.00
462.03
-3.09%
124,898
1.81
Feb 27, 2025
494.00
499.50
485.00
485.00
480.87
+0.34%
39,781
0.58
Feb 26, 2025
498.50
499.50
482.50
487.50
483.35
+0.24%
62,425
0.91
Feb 25, 2025
486.00
498.50
483.50
490.50
486.32
+2.21%
120,818
1.80
Feb 24, 2025
486.00
504.00
482.00
484.00
479.88
+0.65%
53,439
0.80
Feb 21, 2025
485.50
504.00
482.50
485.00
480.87
+2.98%
75,699
1.14
Feb 20, 2025
491.50
509.00
475.00
475.00
470.96
-2.23%
30,811
0.46
Feb 19, 2025
490.00
507.00
482.50
490.00
485.83
+0.45%
149,871
2.33
Feb 18, 2025
485.50
504.00
482.50
492.00
487.81
+0.65%
307,935
5.08
Feb 17, 2025
485.00
506.36
485.00
493.00
488.80
+3.91%
60,697
1.00
Feb 14, 2025
485.50
509.00
478.50
478.50
474.43
+0.86%
13,965
0.23
Feb 13, 2025
485.50
515.52
478.50
478.50
474.43
+1.39%
50,350
0.72
Rows: