tiprankstipranks
Trending News
More News >
MJ Gleeson PLC (GB:GLE)
LSE:GLE
UK Market

MJ Gleeson PLC (GLE) Historical Prices

Compare
24 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis