Shares Magazine
€1.95+0.05 (+2.58%)05 Dec 2025, 15:59
Glenveagh Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | €1.96 | €1.97 | €1.96 | €1.94 | 211 |
| Dec 3, 2025 | €1.97 | €1.97 | €1.97 | €1.94 | 58 |
| Dec 2, 2025 | €1.94 | €1.94 | €1.93 | €1.95 | 48,436 |
| Dec 1, 2025 | €1.91 | €1.95 | €1.91 | €1.95 | 6,076 |
| Nov 28, 2025 | €1.95 | €1.95 | €1.95 | €1.92 | 120 |
| Nov 27, 2025 | €1.91 | €1.91 | €1.91 | €1.85 | 7,985 |
| Nov 26, 2025 | €1.89 | €1.95 | €1.89 | €1.85 | 4,469 |
| Nov 25, 2025 | €1.90 | €1.95 | €1.89 | €1.92 | 86,984 |
| Nov 24, 2025 | €1.89 | €1.89 | €1.89 | €1.86 | 41,760 |
| Nov 21, 2025 | €1.90 | €1.90 | €1.87 | €1.83 | 517 |
| Nov 20, 2025 | €1.82 | €1.83 | €1.83 | €1.82 | 31,333 |
| Nov 18, 2025 | €1.83 | €1.83 | €1.83 | €1.82 | 13,277 |
| Nov 17, 2025 | €1.83 | €1.85 | €1.83 | €1.85 | 1,888 |
| Nov 14, 2025 | €1.84 | €1.84 | €1.84 | €1.82 | 47,270 |
| Nov 13, 2025 | €1.84 | €1.84 | €1.84 | €1.82 | 2,306 |
| Nov 12, 2025 | €1.75 | €1.90 | €1.75 | €1.82 | 10,917 |
| Nov 11, 2025 | €1.88 | €1.88 | €1.86 | €1.85 | 3,377 |
| Nov 10, 2025 | €1.86 | €1.86 | €1.86 | €1.85 | 2,350 |
| Nov 7, 2025 | €1.83 | €1.83 | €1.83 | €1.83 | 1,201 |
| Nov 6, 2025 | €1.87 | €1.88 | €1.86 | €1.85 | 149,725 |
| Nov 5, 2025 | €1.89 | €1.89 | €1.85 | €1.85 | 7,065 |
| Nov 4, 2025 | €1.89 | €1.90 | €1.89 | €1.90 | 41,791 |
| Nov 3, 2025 | €1.89 | €1.89 | €1.89 | €1.85 | 3,737 |
| Oct 31, 2025 | €1.90 | €1.91 | €1.90 | €1.91 | 24,399 |
| Oct 30, 2025 | €1.90 | €1.95 | €1.90 | €1.85 | 6,359 |
| Oct 29, 2025 | €1.90 | €1.90 | €1.90 | €1.82 | 148 |
| Oct 28, 2025 | €1.87 | €1.87 | €1.87 | €1.82 | 100 |
| Oct 27, 2025 | €1.85 | €1.85 | €1.85 | €1.82 | 5,154 |
| Oct 24, 2025 | €1.86 | €1.86 | €1.86 | €1.85 | 165 |
| Oct 23, 2025 | €1.82 | €1.82 | €1.82 | €1.85 | 1,381 |
| Oct 22, 2025 | €1.82 | €1.83 | €1.82 | €1.85 | 1,954 |
| Oct 21, 2025 | €1.82 | €1.82 | €1.80 | €1.85 | 3,917 |
| Oct 20, 2025 | €1.82 | €1.83 | €1.82 | €1.84 | 11,215 |
| Oct 17, 2025 | €1.81 | €1.82 | €1.80 | €1.84 | 38,132 |
| Oct 16, 2025 | €1.84 | €1.85 | €1.84 | €1.84 | 3,300 |
| Oct 14, 2025 | €1.85 | €1.85 | €1.82 | €1.84 | 64,914 |
| Oct 13, 2025 | €1.81 | €1.84 | €1.81 | €1.84 | 10,722 |
| Oct 9, 2025 | €1.83 | €1.83 | €1.80 | €1.84 | 79,339 |
| Oct 8, 2025 | €1.80 | €1.83 | €1.79 | €1.86 | 31,982 |
| Oct 7, 2025 | €1.88 | €1.88 | €1.88 | €1.90 | 10,061 |
| Oct 3, 2025 | €1.91 | €1.91 | €1.91 | €1.90 | 17,083 |
| Oct 2, 2025 | €1.95 | €1.95 | €1.91 | €1.88 | 2,407 |
| Oct 1, 2025 | €1.95 | €1.95 | €1.94 | €1.90 | 5,432 |
| Sep 30, 2025 | €1.94 | €1.94 | €1.93 | €1.90 | 110,875 |
| Sep 29, 2025 | €1.97 | €1.97 | €1.91 | €1.90 | 13,653 |
| Sep 26, 2025 | €1.91 | €1.91 | €1.88 | €1.90 | 13,286 |
| Sep 25, 2025 | €1.90 | €1.91 | €1.86 | €1.90 | 207,925 |
| Sep 23, 2025 | €2.00 | €2.00 | €1.92 | €1.90 | 820 |
| Sep 22, 2025 | €1.83 | €1.94 | €1.83 | €1.90 | 42,433 |
| Sep 19, 2025 | €1.93 | €1.93 | €1.93 | €1.90 | 194,896 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 147.20 | 13.93 |
| Greggs PLC | 1,673.00 | 5.22 |
| Elementis PLC | 166.80 | 4.12 |
| Spire Healthcare Group PLC | 187.53 | 3.49 |
| Ssp Group PLC | 169.88 | 3.02 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 1,010.87 | -5.53 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Baltic Classifieds Group PLC | 178.20 | -4.19 |
| Goodwin PLC | 19,650.00 | -3.68 |
| Oxford Nanopore Technologies PLC | 125.60 | -3.61 |