MJ Gleeson plc (LON:GLE)
London
· Delayed Price · Currency is GBP · Price in GBX 233.50
+2.50 (1.08%)
Apr 29, 2026, 8:42 AM GMT
MJ Gleeson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 235.50 | 235.50 | 231.00 | 231.00 | 231.00 | -2.94% | 68,827 |
| Apr 27, 2026 | 236.00 | 249.00 | 235.00 | 238.00 | 238.00 | 0.85% | 132,737 |
| Apr 24, 2026 | 245.00 | 246.72 | 236.00 | 236.00 | 236.00 | -3.67% | 204,627 |
| Apr 23, 2026 | 260.50 | 262.00 | 245.00 | 245.00 | 245.00 | -6.13% | 168,185 |
| Apr 22, 2026 | 265.00 | 264.50 | 261.00 | 261.00 | 261.00 | -0.76% | 80,402 |
| Apr 21, 2026 | 272.00 | 272.00 | 260.51 | 263.00 | 263.00 | -3.31% | 104,029 |
| Apr 20, 2026 | 284.00 | 272.50 | 269.50 | 272.00 | 272.00 | -0.55% | 107,792 |
| Apr 17, 2026 | 274.00 | 276.08 | 267.00 | 273.50 | 273.50 | 2.43% | 98,079 |
| Apr 16, 2026 | 275.00 | 282.50 | 267.00 | 267.00 | 267.00 | -1.11% | 102,376 |
| Apr 15, 2026 | 270.50 | 270.00 | 268.00 | 270.00 | 270.00 | -0.37% | 67,880 |
| Apr 14, 2026 | 270.00 | 280.50 | 268.50 | 271.00 | 271.00 | 0.93% | 439,881 |
| Apr 13, 2026 | 276.50 | 284.00 | 268.00 | 268.50 | 268.50 | -4.79% | 118,978 |
| Apr 10, 2026 | 280.00 | 283.50 | 269.00 | 282.00 | 282.00 | 3.30% | 35,583 |
| Apr 9, 2026 | 272.50 | 278.00 | 266.00 | 273.00 | 273.00 | - | 50,633 |
| Apr 8, 2026 | 264.50 | 279.50 | 263.35 | 273.00 | 273.00 | 6.64% | 119,997 |
| Apr 7, 2026 | 260.50 | 268.50 | 254.50 | 256.00 | 256.00 | -3.40% | 208,875 |
| Apr 2, 2026 | 269.00 | 270.00 | 261.00 | 265.00 | 265.00 | -2.21% | 53,491 |
| Apr 1, 2026 | 270.00 | 272.00 | 265.00 | 271.00 | 271.00 | 1.12% | 61,238 |
| Mar 31, 2026 | 265.00 | 268.00 | 261.99 | 268.00 | 268.00 | 3.08% | 149,603 |
| Mar 30, 2026 | 259.00 | 263.00 | 253.00 | 260.00 | 260.00 | -1.14% | 56,072 |
| Mar 27, 2026 | 266.00 | 270.00 | 258.00 | 263.00 | 263.00 | -2.59% | 250,472 |
| Mar 26, 2026 | 264.00 | 271.30 | 261.47 | 270.00 | 270.00 | 1.89% | 81,014 |
| Mar 25, 2026 | 261.00 | 265.22 | 255.51 | 265.00 | 265.00 | 2.71% | 198,862 |
| Mar 24, 2026 | 265.00 | 266.00 | 255.00 | 258.00 | 258.00 | -2.64% | 257,779 |
| Mar 23, 2026 | 265.00 | 269.70 | 250.00 | 265.00 | 265.00 | -1.12% | 362,743 |
| Mar 20, 2026 | 275.00 | 282.00 | 268.00 | 268.00 | 268.00 | -2.55% | 129,443 |
| Mar 19, 2026 | 289.00 | 302.00 | 275.00 | 275.00 | 275.00 | -4.51% | 77,095 |
| Mar 18, 2026 | 290.00 | 296.00 | 288.00 | 288.00 | 288.00 | -1.37% | 75,681 |
| Mar 17, 2026 | 291.00 | 297.00 | 287.68 | 292.00 | 292.00 | 0.69% | 114,954 |
| Mar 16, 2026 | 299.00 | 304.00 | 290.00 | 290.00 | 290.00 | -3.33% | 187,365 |
| Mar 13, 2026 | 298.00 | 304.00 | 293.35 | 300.00 | 300.00 | 1.01% | 104,949 |
| Mar 12, 2026 | 308.00 | 316.00 | 297.00 | 297.00 | 297.00 | -3.57% | 99,016 |
| Mar 11, 2026 | 308.00 | 311.00 | 306.52 | 308.00 | 308.00 | 0.33% | 75,974 |
| Mar 10, 2026 | 310.00 | 317.00 | 305.00 | 307.00 | 307.00 | -0.65% | 360,271 |
| Mar 9, 2026 | 320.00 | 339.00 | 309.00 | 309.00 | 309.00 | -3.44% | 195,834 |
| Mar 6, 2026 | 327.00 | 330.12 | 317.00 | 320.00 | 320.00 | -1.23% | 141,573 |
| 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 |