479.00p-18.00 (-3.62%)28 Mar 2024, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mj Gleeson PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024494.00p500.00p479.00p479.00p19,500
Mar 27, 2024494.00p500.00p490.00p497.00p59,356
Mar 26, 2024496.00p506.00p490.00p492.00p50,843
Mar 25, 2024499.00p504.04p496.00p499.00p75,319
Mar 22, 2024504.00p508.00p496.40p500.00p33,341
Mar 21, 2024506.00p518.00p494.20p495.00p65,814
Mar 20, 2024506.00p516.00p506.00p516.00p20,935
Mar 19, 2024512.00p522.00p508.00p510.00p18,572
Mar 18, 2024524.00p524.00p514.00p514.00p10,951
Mar 15, 2024522.00p526.00p514.91p526.00p121,387
Mar 14, 2024524.00p524.00p514.00p514.00p130,488
Mar 13, 2024518.00p527.00p516.00p516.00p303,880
Mar 12, 2024516.00p528.00p509.60p524.00p74,697
Mar 11, 2024524.00p524.00p504.00p516.00p174,340
Mar 8, 2024520.00p521.57p520.00p520.00p10,469
Mar 7, 2024526.00p536.00p520.00p520.00p24,227
Mar 6, 2024530.00p540.00p512.00p512.00p26,435
Mar 5, 2024526.00p540.00p522.00p522.00p39,417
Mar 4, 2024528.00p532.00p523.93p526.00p36,814
Mar 1, 2024526.00p532.00p526.00p526.00p6,205
Feb 29, 2024522.00p530.00p520.00p524.00p18,441
Feb 28, 2024526.00p538.00p522.00p522.00p25,326
Feb 27, 2024548.00p548.00p526.00p526.00p40,983
Feb 26, 2024520.00p544.00p517.10p532.00p38,795
Feb 23, 2024522.00p530.00p502.00p526.00p138,299
Feb 22, 2024542.00p544.00p526.00p526.00p51,315
Feb 21, 2024532.00p548.00p532.00p540.00p169,647
Feb 20, 2024536.00p538.00p522.00p534.00p50,058
Feb 19, 2024520.00p534.40p512.00p530.00p66,077
Feb 16, 2024508.00p514.00p490.00p508.00p28,044
Feb 15, 2024492.00p508.00p490.31p500.00p625,658
Feb 14, 2024483.00p502.74p483.00p500.00p33,524
Feb 13, 2024489.00p499.00p480.00p490.00p33,542
Feb 12, 2024484.00p490.00p476.00p486.00p25,847
Feb 9, 2024482.00p487.00p474.00p483.00p23,278
Feb 8, 2024479.00p489.00p473.00p480.00p27,175
Feb 7, 2024475.00p486.35p473.75p480.00p199,715
Feb 6, 2024474.00p474.00p461.00p461.00p37,676
Feb 5, 2024472.00p474.00p468.00p468.00p32,998
Feb 2, 2024470.00p474.00p468.00p468.00p22,463
Feb 1, 2024467.00p473.00p467.00p469.00p12,899
Jan 31, 2024465.00p470.00p464.00p469.00p78,364
Jan 30, 2024464.00p469.00p458.00p467.00p16,536
Jan 29, 2024465.00p467.76p454.75p466.00p18,848
Jan 26, 2024465.00p470.00p458.00p468.00p36,944
Jan 25, 2024464.00p470.00p456.00p466.00p126,112
Jan 24, 2024465.00p468.00p462.00p466.00p50,791
Jan 23, 2024459.00p470.25p459.00p465.00p75,225
Jan 22, 2024456.00p462.00p446.00p460.00p82,414
Jan 19, 2024464.00p465.00p460.00p460.00p110,432
Showing 1 to 50 of 253