Education
About Us
Working with TipRanks
Follow Us
MJ Gleeson PLC (GB:GLE)
LSE:GLE
Time Period
1Y
Events
Historical Prices
Rows:
Jun 12, 2025
398.00
398.00
384.00
386.00
386.00
-2.77%
143,696
0.74
Jun 11, 2025
384.00
404.85
381.23
397.00
397.00
+4.47%
1,355,221
7.78
Jun 10, 2025
380.00
387.00
376.00
380.00
380.00
+1.33%
1,500,786
9.96
Jun 09, 2025
376.00
390.00
375.00
375.00
375.00
-0.79%
113,729
0.76
Jun 06, 2025
382.00
386.00
377.00
378.00
378.00
-1.56%
140,971
0.95
Jun 05, 2025
382.00
391.00
376.00
384.00
384.00
-1.03%
310,970
2.17
Jun 04, 2025
404.00
404.00
381.00
388.00
388.00
-3.00%
443,875
3.22
Jun 03, 2025
402.00
413.00
372.00
400.00
400.00
-22.48%
4,315,139
60.65
Jun 02, 2025
512.00
522.00
512.00
516.00
516.00
-0.77%
27,295
0.38
May 30, 2025
516.00
530.00
512.00
520.00
520.00
+1.56%
41,443
0.58
May 29, 2025
530.00
530.00
512.00
512.00
512.00
-3.40%
19,028
0.26
May 28, 2025
524.00
530.00
517.60
530.00
530.00
+0.38%
92,809
1.28
May 27, 2025
510.00
528.00
502.00
528.00
528.00
+5.18%
21,442
0.29
May 23, 2025
530.00
530.00
502.00
502.00
502.00
-4.20%
7,208
0.10
May 22, 2025
510.00
524.00
506.00
524.00
524.00
-0.76%
13,206
0.17
May 21, 2025
530.00
530.00
506.00
528.00
528.00
-1.86%
86,011
1.08
May 20, 2025
524.00
538.00
518.00
538.00
538.00
+2.67%
27,622
0.34
May 19, 2025
520.00
526.00
514.00
524.00
524.00
+1.95%
84,488
1.07
May 16, 2025
514.00
520.00
506.00
514.00
514.00
0.00%
16,200
0.20
May 15, 2025
528.00
528.00
510.00
514.00
514.00
+0.39%
21,825
0.27
May 14, 2025
512.00
524.00
506.00
512.00
512.00
0.00%
264,417
3.31
May 13, 2025
512.00
526.00
505.98
512.00
512.00
+0.39%
186,079
2.37
May 12, 2025
524.00
524.00
510.00
510.00
510.00
-0.78%
16,618
0.21
May 09, 2025
518.00
528.00
514.00
514.00
514.00
-0.77%
37,987
0.48
May 08, 2025
520.00
528.00
512.00
518.00
518.00
-0.38%
88,300
1.12
May 07, 2025
514.00
526.00
508.00
520.00
520.00
-0.76%
27,190
0.34
May 06, 2025
490.00
524.00
467.92
524.00
524.00
+2.34%
124,717
1.61
May 02, 2025
518.00
520.00
512.00
512.00
512.00
-1.16%
63,369
0.82
May 01, 2025
506.00
520.00
506.00
518.00
518.00
+1.97%
55,140
0.72
Apr 30, 2025
502.00
520.00
502.00
508.00
508.00
+1.20%
43,335
0.56
Apr 29, 2025
508.00
520.00
502.00
502.00
502.00
-1.18%
21,709
0.28
Apr 28, 2025
518.00
530.00
508.00
508.00
508.00
-3.42%
108,621
1.44
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
Rows: