1. Share Prices

  2. Mj Gleeson PLC (GLE)

393.00p-1.00 (-0.25%)05 Dec 2025, 15:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mj Gleeson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025390.00p398.00p389.00p394.00p51,910
Dec 3, 2025390.00p393.00p385.40p390.00p16,540
Dec 2, 2025395.00p398.00p390.00p395.00p45,597
Dec 1, 2025395.00p395.00p381.00p394.00p33,777
Nov 28, 2025392.00p396.00p383.00p392.00p43,324
Nov 27, 2025393.00p395.00p384.00p392.00p46,705
Nov 26, 2025395.00p407.00p382.67p393.00p77,120
Nov 25, 2025380.00p403.50p378.00p397.00p173,283
Nov 24, 2025375.00p384.00p361.00p380.00p68,774
Nov 21, 2025364.00p374.00p364.00p372.00p69,604
Nov 20, 2025380.00p380.00p363.00p363.00p72,193
Nov 19, 2025365.00p375.00p361.71p370.00p205,277
Nov 18, 2025366.00p369.00p360.00p366.00p65,155
Nov 17, 2025380.00p380.00p364.00p370.00p59,075
Nov 14, 2025382.00p382.00p366.00p375.00p84,778
Nov 13, 2025377.00p381.00p368.00p377.00p195,295
Nov 12, 2025370.00p375.00p364.00p373.00p43,285
Nov 11, 2025359.00p370.00p356.72p368.00p94,909
Nov 10, 2025349.00p359.00p347.00p356.00p44,534
Nov 7, 2025348.00p350.00p345.00p347.00p77,890
Nov 6, 2025349.00p351.00p347.52p348.00p96,471
Nov 5, 2025370.00p370.00p347.00p350.00p52,522
Nov 4, 2025365.00p373.00p355.00p355.00p64,929
Nov 3, 2025366.00p370.00p363.01p366.00p48,658
Oct 31, 2025358.00p369.00p356.00p369.00p33,679
Oct 30, 2025366.00p369.00p361.13p366.00p86,637
Oct 29, 2025368.00p370.00p363.00p366.00p121,756
Oct 28, 2025365.00p370.00p358.00p369.00p42,200
Oct 27, 2025360.00p369.00p356.00p365.00p77,843
Oct 24, 2025364.00p368.00p360.00p364.00p13,194
Oct 23, 2025355.00p364.00p355.00p363.00p85,911
Oct 22, 2025364.00p370.00p353.00p353.00p151,858
Oct 21, 2025371.00p375.00p360.00p360.00p150,230
Oct 20, 2025365.00p375.00p350.00p369.00p84,541
Oct 17, 2025354.00p364.00p346.00p359.00p54,358
Oct 16, 2025355.00p366.00p351.00p359.00p61,661
Oct 15, 2025359.00p369.00p353.00p364.00p70,535
Oct 14, 2025356.00p357.00p349.00p355.00p57,847
Oct 13, 2025358.00p360.00p346.00p350.00p69,291
Oct 10, 2025362.00p370.00p351.50p353.00p65,818
Oct 9, 2025373.00p374.00p362.00p362.00p29,086
Oct 8, 2025365.00p371.00p362.00p368.00p16,300
Oct 7, 2025372.00p389.00p365.00p365.00p38,168
Oct 6, 2025379.00p387.00p373.80p374.00p105,300
Oct 3, 2025382.00p392.00p379.00p382.00p10,865
Oct 2, 2025382.00p391.00p376.00p382.00p46,896
Oct 1, 2025375.00p389.00p375.00p387.00p141,949
Sep 30, 2025378.00p386.00p378.00p383.00p106,359
Sep 29, 2025379.00p384.00p378.00p384.00p36,541
Sep 26, 2025378.00p385.00p377.00p381.00p70,413
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC148.8015.17
Ocado Group PLC198.507.73
Greggs PLC1,687.066.10
Elementis PLC167.604.62
Ssp Group PLC171.704.12
3I Group PLC3,281.004.06

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,022.00-4.49
Trainline PLC210.20-4.37
Mony Group PLC184.08-4.13
Baltic Classifieds Group PLC179.00-3.76
Oxford Nanopore Technologies PLC126.30-3.07
Goodwin PLC19,800.00-2.94