MJ Gleeson plc (LON:GLE)
London
· Delayed Price · Currency is GBP · Price in GBX 318.00
-6.00 (-1.85%)
Mar 6, 2026, 3:20 PM GMT
MJ Gleeson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 327.00 | 330.12 | 317.00 | 318.00 | - | -1.85% | 102,467 |
| Mar 5, 2026 | 330.00 | 338.00 | 322.00 | 324.00 | 324.00 | -2.41% | 135,704 |
| Mar 4, 2026 | 330.00 | 348.00 | 330.00 | 332.00 | 328.00 | -0.60% | 225,554 |
| Mar 3, 2026 | 341.00 | 355.00 | 333.00 | 334.00 | 329.98 | -4.02% | 72,923 |
| Mar 2, 2026 | 351.00 | 354.00 | 343.00 | 348.00 | 343.81 | -1.14% | 122,671 |
| Feb 27, 2026 | 340.00 | 356.00 | 340.00 | 352.00 | 347.76 | 0.28% | 52,908 |
| Feb 26, 2026 | 340.00 | 356.00 | 340.00 | 351.00 | 346.77 | 1.45% | 85,818 |
| Feb 25, 2026 | 355.00 | 358.00 | 344.36 | 346.00 | 341.83 | 0.87% | 281,004 |
| Feb 24, 2026 | 356.00 | 360.73 | 343.00 | 343.00 | 338.87 | -3.65% | 85,804 |
| Feb 23, 2026 | 349.00 | 360.00 | 342.00 | 356.00 | 351.71 | 1.71% | 81,717 |
| Feb 20, 2026 | 343.00 | 353.75 | 343.00 | 350.00 | 345.78 | 1.45% | 82,415 |
| Feb 19, 2026 | 346.00 | 351.00 | 340.28 | 345.00 | 340.84 | - | 189,183 |
| Feb 18, 2026 | 342.00 | 352.00 | 342.00 | 345.00 | 340.84 | 1.47% | 207,538 |
| Feb 17, 2026 | 338.00 | 348.00 | 338.00 | 340.00 | 335.90 | - | 212,077 |
| Feb 16, 2026 | 330.00 | 351.00 | 330.00 | 340.00 | 335.90 | 1.80% | 261,190 |
| Feb 13, 2026 | 355.00 | 356.00 | 334.00 | 334.00 | 329.98 | -6.18% | 352,619 |
| Feb 12, 2026 | 354.00 | 363.00 | 350.00 | 356.00 | 351.71 | - | 177,827 |
| Feb 11, 2026 | 378.00 | 378.00 | 344.00 | 356.00 | 351.71 | -9.87% | 667,849 |
| Feb 10, 2026 | 395.00 | 395.00 | 390.00 | 395.00 | 390.24 | - | 126,703 |
| Feb 9, 2026 | 390.00 | 395.00 | 384.00 | 395.00 | 390.24 | 1.28% | 75,980 |
| Feb 6, 2026 | 394.00 | 399.00 | 384.00 | 390.00 | 385.30 | -1.02% | 27,412 |
| Feb 5, 2026 | 382.00 | 395.00 | 377.85 | 394.00 | 389.25 | 2.60% | 98,374 |
| Feb 4, 2026 | 394.00 | 399.00 | 382.00 | 384.00 | 379.37 | -1.54% | 35,254 |
| Feb 3, 2026 | 398.00 | 400.00 | 380.00 | 390.00 | 385.30 | -1.52% | 51,202 |
| Feb 2, 2026 | 380.00 | 398.00 | 380.00 | 396.00 | 391.23 | 2.59% | 55,434 |
| Jan 30, 2026 | 392.00 | 399.00 | 386.00 | 386.00 | 381.35 | -1.78% | 140,196 |
| Jan 29, 2026 | 399.00 | 399.00 | 390.00 | 393.00 | 388.27 | -1.26% | 51,017 |
| Jan 28, 2026 | 400.00 | 407.00 | 387.00 | 398.00 | 393.20 | 0.51% | 37,628 |
| Jan 27, 2026 | 395.00 | 407.00 | 395.00 | 396.00 | 391.23 | - | 14,387 |
| Jan 26, 2026 | 400.00 | 414.00 | 395.00 | 396.00 | 391.23 | -1.25% | 40,387 |
| Jan 23, 2026 | 411.00 | 414.00 | 401.00 | 401.00 | 396.17 | -1.47% | 50,288 |
| Jan 22, 2026 | 414.00 | 414.00 | 400.00 | 407.00 | 402.10 | 0.99% | 20,775 |
| Jan 21, 2026 | 414.00 | 414.00 | 400.00 | 403.00 | 398.14 | 0.25% | 40,365 |
| Jan 20, 2026 | 398.00 | 410.10 | 395.00 | 402.00 | 397.16 | - | 85,883 |
| Jan 19, 2026 | 401.00 | 413.00 | 396.00 | 402.00 | 397.16 | -0.25% | 44,765 |
| Jan 16, 2026 | 384.00 | 410.00 | 382.00 | 403.00 | 398.14 | 4.68% | 135,315 |
| Jan 15, 2026 | 405.00 | 410.00 | 382.84 | 385.00 | 380.36 | -5.87% | 155,884 |
| Jan 14, 2026 | 417.00 | 428.00 | 409.00 | 409.00 | 404.07 | -2.15% | 28,661 |
| Jan 13, 2026 | 430.00 | 430.00 | 413.31 | 418.00 | 412.96 | -2.11% | 29,842 |
| Jan 12, 2026 | 420.00 | 430.00 | 412.00 | 427.00 | 421.86 | 0.23% | 37,043 |
| Jan 9, 2026 | 419.00 | 430.00 | 410.00 | 426.00 | 420.87 | 1.91% | 44,839 |
| Jan 8, 2026 | 427.00 | 427.00 | 410.00 | 418.00 | 412.96 | 1.95% | 20,040 |
| Jan 7, 2026 | 424.00 | 429.00 | 410.00 | 410.00 | 405.06 | -0.24% | 61,107 |
| Jan 6, 2026 | 430.00 | 430.00 | 411.00 | 411.00 | 406.05 | -3.07% | 42,527 |
| Jan 5, 2026 | 429.00 | 430.00 | 412.00 | 424.00 | 418.89 | 0.47% | 20,609 |
| Jan 2, 2026 | 430.00 | 430.00 | 415.03 | 422.00 | 416.92 | 0.48% | 41,266 |
| Dec 31, 2025 | 429.00 | 435.00 | 417.00 | 420.00 | 414.94 | -1.18% | 10,849 |
| Dec 30, 2025 | 413.00 | 432.00 | 413.00 | 425.00 | 419.88 | 1.92% | 79,187 |
| Dec 29, 2025 | 410.00 | 420.00 | 396.00 | 417.00 | 411.98 | 0.48% | 38,244 |
| Dec 24, 2025 | 410.00 | 420.00 | 405.00 | 415.00 | 410.00 | -1.19% | 25,460 |
| Dec 23, 2025 | 405.00 | 420.00 | 391.00 | 420.00 | 414.94 | 3.70% | 73,617 |
| Dec 22, 2025 | 407.00 | 407.00 | 394.00 | 405.00 | 400.12 | - | 47,721 |
| Dec 19, 2025 | 385.00 | 405.00 | 385.00 | 405.00 | 400.12 | 1.50% | 105,675 |
| Dec 18, 2025 | 393.00 | 400.00 | 393.00 | 399.00 | 394.19 | 0.50% | 21,331 |
| Dec 17, 2025 | 397.00 | 398.00 | 387.00 | 397.00 | 392.22 | - | 159,002 |
| Dec 16, 2025 | 399.00 | 400.00 | 387.00 | 397.00 | 392.22 | 0.25% | 19,540 |
| Dec 15, 2025 | 399.00 | 400.00 | 382.00 | 396.00 | 391.23 | 0.25% | 20,695 |
| Dec 12, 2025 | 399.00 | 399.00 | 383.00 | 395.00 | 390.24 | 0.25% | 19,701 |
| Dec 11, 2025 | 393.00 | 397.00 | 388.00 | 394.00 | 389.25 | 0.25% | 8,330 |
| Dec 10, 2025 | 390.00 | 399.00 | 387.75 | 393.00 | 388.27 | 0.77% | 97,447 |
| Dec 9, 2025 | 390.00 | 399.00 | 384.00 | 390.00 | 385.30 | 1.30% | 38,387 |
| Dec 8, 2025 | 391.00 | 398.00 | 385.00 | 385.00 | 380.36 | -1.79% | 105,757 |
| Dec 5, 2025 | 390.00 | 393.00 | 388.80 | 392.00 | 387.28 | -0.51% | 24,693 |
| Dec 4, 2025 | 390.00 | 398.00 | 389.00 | 394.00 | 389.25 | 1.03% | 51,910 |
| Dec 3, 2025 | 390.00 | 393.00 | 385.40 | 390.00 | 385.30 | -1.27% | 16,540 |
| Dec 2, 2025 | 395.00 | 398.00 | 390.00 | 395.00 | 390.24 | 0.25% | 45,598 |
| Dec 1, 2025 | 395.00 | 395.00 | 381.00 | 394.00 | 389.25 | 0.51% | 33,778 |
| Nov 28, 2025 | 392.00 | 396.00 | 383.00 | 392.00 | 387.28 | - | 43,325 |
| Nov 27, 2025 | 393.00 | 395.00 | 384.00 | 392.00 | 387.28 | -0.25% | 46,706 |
| Nov 26, 2025 | 395.00 | 407.00 | 382.67 | 393.00 | 388.27 | -1.01% | 77,120 |
| Nov 25, 2025 | 380.00 | 403.50 | 378.00 | 397.00 | 392.22 | 4.47% | 173,284 |
| Nov 24, 2025 | 375.00 | 384.00 | 361.00 | 380.00 | 375.42 | 2.15% | 68,774 |
| Nov 21, 2025 | 364.00 | 374.00 | 364.00 | 372.00 | 367.52 | 2.48% | 69,605 |
| Nov 20, 2025 | 380.00 | 380.00 | 363.00 | 363.00 | 358.63 | -1.89% | 72,194 |
| Nov 19, 2025 | 365.00 | 375.00 | 361.71 | 370.00 | 365.54 | 1.09% | 205,277 |
| Nov 18, 2025 | 366.00 | 369.00 | 360.00 | 366.00 | 361.59 | -1.08% | 65,156 |
| Nov 17, 2025 | 380.00 | 380.00 | 364.00 | 370.00 | 365.54 | -1.33% | 59,076 |
| Nov 14, 2025 | 382.00 | 382.00 | 366.00 | 375.00 | 370.48 | -0.53% | 84,778 |
| Nov 13, 2025 | 377.00 | 381.00 | 368.00 | 377.00 | 372.46 | 1.07% | 195,296 |
| Nov 12, 2025 | 370.00 | 375.00 | 364.00 | 373.00 | 368.51 | 1.36% | 43,286 |
| Nov 11, 2025 | 359.00 | 370.00 | 356.72 | 368.00 | 363.57 | 3.37% | 94,910 |
| Nov 10, 2025 | 349.00 | 359.00 | 347.00 | 356.00 | 351.71 | 2.59% | 44,534 |
| Nov 7, 2025 | 348.00 | 350.00 | 345.00 | 347.00 | 342.82 | -0.29% | 77,891 |
| Nov 6, 2025 | 349.00 | 351.00 | 347.52 | 348.00 | 343.81 | -0.57% | 96,472 |
| Nov 5, 2025 | 370.00 | 370.00 | 347.01 | 350.00 | 345.78 | -1.41% | 52,523 |
| Nov 4, 2025 | 365.00 | 373.00 | 355.00 | 355.00 | 350.72 | -3.01% | 64,930 |
| Nov 3, 2025 | 366.00 | 370.00 | 363.01 | 366.00 | 361.59 | -0.81% | 48,659 |
| Oct 31, 2025 | 358.00 | 369.00 | 356.00 | 369.00 | 364.55 | 0.82% | 33,679 |
| Oct 30, 2025 | 366.00 | 369.00 | 361.13 | 366.00 | 361.59 | - | 86,638 |
| Oct 29, 2025 | 368.00 | 370.00 | 363.00 | 366.00 | 361.59 | -0.81% | 121,757 |
| Oct 28, 2025 | 365.00 | 370.00 | 358.00 | 369.00 | 364.55 | 1.10% | 42,200 |
| Oct 27, 2025 | 360.00 | 369.00 | 356.00 | 365.00 | 360.60 | 0.27% | 77,843 |
| Oct 24, 2025 | 364.00 | 368.00 | 360.00 | 364.00 | 359.61 | 0.28% | 13,195 |
| Oct 23, 2025 | 355.00 | 364.00 | 355.00 | 363.00 | 358.63 | 2.83% | 85,911 |
| Oct 22, 2025 | 364.00 | 370.00 | 353.00 | 353.00 | 341.83 | -1.94% | 151,859 |
| Oct 21, 2025 | 371.00 | 375.00 | 360.00 | 360.00 | 348.61 | -2.44% | 150,231 |
| Oct 20, 2025 | 365.00 | 375.00 | 350.00 | 369.00 | 357.33 | 2.79% | 84,542 |
| Oct 17, 2025 | 354.00 | 364.00 | 346.00 | 359.00 | 347.64 | - | 54,359 |
| Oct 16, 2025 | 355.00 | 366.00 | 351.00 | 359.00 | 347.64 | -1.37% | 61,662 |
| Oct 15, 2025 | 359.00 | 369.00 | 353.00 | 364.00 | 352.48 | 2.54% | 70,535 |