MJ Gleeson PLC (GB:GLE)
LSE:GLE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 13, 2026
276.50
284.00
268.00
268.50
268.50
-4.79%
118,978
0.93
Apr 10, 2026
280.00
283.50
269.00
282.00
282.00
+3.30%
35,583
0.28
Apr 09, 2026
272.50
278.00
266.00
273.00
273.00
0.00%
50,633
0.40
Apr 08, 2026
264.50
279.50
263.35
273.00
273.00
+6.64%
119,997
0.95
Apr 07, 2026
260.50
268.50
254.50
256.00
256.00
-3.40%
208,875
1.69
Apr 06, 2026
265.00
270.00
261.00
265.00
265.00
0.00%
0
0.00
Apr 03, 2026
265.00
270.00
261.00
265.00
265.00
0.00%
0
0.00
Apr 02, 2026
269.00
270.00
261.00
265.00
265.00
-2.21%
53,491
0.43
Apr 01, 2026
270.00
272.00
265.00
271.00
271.00
+1.12%
61,238
0.49
Mar 31, 2026
265.00
268.00
261.99
268.00
268.00
+3.08%
149,603
1.23
Mar 30, 2026
259.00
263.00
253.00
260.00
260.00
-1.14%
56,072
0.46
Mar 27, 2026
266.00
270.00
258.00
263.00
263.00
-2.59%
250,472
2.12
Mar 26, 2026
264.00
271.30
261.47
270.00
270.00
+1.89%
81,014
0.69
Mar 25, 2026
261.00
265.22
255.51
265.00
265.00
+2.71%
198,862
1.74
Mar 24, 2026
265.00
266.00
255.00
258.00
258.00
-2.64%
257,779
2.33
Mar 23, 2026
265.00
269.70
250.00
265.00
265.00
-1.12%
362,743
3.45
Mar 20, 2026
275.00
282.00
268.00
268.00
268.00
-2.55%
129,443
1.24
Mar 19, 2026
289.00
302.00
275.00
275.00
275.00
-4.51%
77,095
0.74
Mar 18, 2026
290.00
296.00
288.00
288.00
288.00
-1.37%
75,681
0.73
Mar 17, 2026
291.00
297.00
287.68
292.00
292.00
+0.69%
114,954
1.12
Mar 16, 2026
299.00
304.00
290.00
290.00
290.00
-3.33%
187,365
1.83
Mar 13, 2026
298.00
304.00
293.35
300.00
300.00
+1.01%
104,949
1.04
Mar 12, 2026
308.00
316.00
297.00
297.00
297.00
-3.57%
99,016
0.99
Mar 11, 2026
308.00
311.00
306.52
308.00
308.00
+0.33%
75,974
0.77
Mar 10, 2026
310.00
317.00
305.00
307.00
307.00
-0.65%
360,271
3.86
Mar 09, 2026
320.00
339.00
309.00
309.00
309.00
-3.44%
195,834
2.14
Mar 06, 2026
327.00
330.12
317.00
320.00
320.00
-1.23%
141,573
1.57
Mar 05, 2026
330.00
338.00
322.00
324.00
324.00
-1.22%
135,704
1.51
Mar 04, 2026
330.00
348.00
330.00
332.00
328.00
-0.60%
225,554
2.61
Mar 03, 2026
341.00
355.00
333.00
334.00
329.98
-4.02%
72,923
0.85
Mar 02, 2026
351.00
354.00
343.00
348.00
343.81
-1.14%
122,671
1.45
Feb 27, 2026
340.00
356.00
340.00
352.00
347.76
+0.28%
52,908
0.63
Feb 26, 2026
340.00
356.00
340.00
351.00
346.77
+1.45%
85,818
1.03
Feb 25, 2026
355.00
358.00
344.36
346.00
341.83
+0.87%
281,004
3.53
Feb 24, 2026
356.00
360.73
343.00
343.00
338.87
-3.65%
85,804
1.09
Feb 23, 2026
349.00
360.00
342.00
356.00
351.71
+1.71%
81,717
1.03
Feb 20, 2026
343.00
353.75
343.00
350.00
345.78
+1.45%
82,415
1.03
Feb 19, 2026
346.00
351.00
340.28
345.00
340.84
0.00%
189,183
2.41
Feb 18, 2026
342.00
352.00
342.00
345.00
340.84
+1.47%
207,538
2.72
Feb 17, 2026
338.00
348.00
338.00
340.00
335.90
0.00%
212,077
2.86
Feb 16, 2026
330.00
351.00
330.00
340.00
335.90
+1.80%
261,190
3.57
Feb 13, 2026
355.00
356.00
334.00
334.00
329.98
-6.18%
352,619
5.14
Feb 12, 2026
354.00
363.00
350.00
356.00
351.71
0.00%
177,827
2.66
Feb 11, 2026
378.00
378.00
344.00
356.00
351.71
-9.87%
667,849
11.62
Feb 10, 2026
395.00
395.00
390.00
395.00
390.24
0.00%
126,703
2.16
Feb 09, 2026
390.00
395.00
384.00
395.00
390.24
+1.28%
75,980
1.31
Feb 06, 2026
394.00
399.00
384.00
390.00
385.30
-1.02%
27,412
0.46
Feb 05, 2026
382.00
395.00
377.85
394.00
389.25
+2.60%
98,374
1.69
Feb 04, 2026
394.00
399.00
382.00
384.00
379.37
-1.54%
35,254
0.60
Feb 03, 2026
398.00
400.00
380.00
390.00
385.30
-1.51%
51,202
0.86
Rows: