MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 612.00 | 612.00 | 587.00 | 592.00 | 561.86 | 16,205 |
| 2024-08-29 | 612.00 | 612.00 | 593.60 | 598.00 | 567.55 | 5,688 |
| 2024-08-28 | 612.00 | 612.00 | 591.00 | 598.00 | 567.55 | 56,769 |
| 2024-08-27 | 605.00 | 607.00 | 581.00 | 600.00 | 569.45 | 30,870 |
| 2024-08-23 | 600.00 | 601.00 | 584.78 | 601.00 | 570.40 | 29,141 |
| 2024-08-22 | 611.00 | 611.00 | 596.00 | 607.00 | 576.09 | 23,028 |
| 2024-08-21 | 607.00 | 612.00 | 596.10 | 612.00 | 580.84 | 203,662 |
| 2024-08-20 | 606.00 | 619.00 | 606.00 | 610.00 | 578.94 | 17,720 |
| 2024-08-19 | 622.00 | 622.00 | 601.00 | 616.00 | 584.64 | 20,663 |
| 2024-08-16 | 612.00 | 615.00 | 601.00 | 615.00 | 583.69 | 56,448 |
| 2024-08-15 | 601.00 | 623.00 | 601.00 | 615.00 | 583.69 | 31,046 |
| 2024-08-14 | 620.00 | 623.00 | 606.85 | 623.00 | 591.28 | 43,337 |
| 2024-08-13 | 600.00 | 620.00 | 596.00 | 611.00 | 579.89 | 140,856 |
| 2024-08-12 | 600.00 | 612.00 | 586.00 | 612.00 | 580.84 | 48,033 |
| 2024-08-09 | 574.00 | 600.00 | 570.00 | 590.00 | 559.96 | 28,230 |
| 2024-08-08 | 575.00 | 575.00 | 563.00 | 575.00 | 545.72 | 33,478 |
| 2024-08-07 | 575.00 | 576.27 | 554.78 | 575.00 | 545.72 | 20,754 |
| 2024-08-06 | 557.00 | 560.00 | 551.00 | 557.00 | 528.64 | 15,418 |
| 2024-08-05 | 565.00 | 567.30 | 534.08 | 558.00 | 529.59 | 97,369 |
| 2024-08-02 | 585.00 | 591.24 | 571.00 | 574.00 | 544.77 | 96,192 |
| 2024-08-01 | 586.00 | 600.00 | 573.50 | 594.00 | 563.76 | 52,888 |
| 2024-07-31 | 589.00 | 589.00 | 571.00 | 584.00 | 554.26 | 21,531 |
| 2024-07-30 | 582.00 | 590.00 | 579.71 | 590.00 | 559.96 | 14,311 |
| 2024-07-29 | 579.00 | 590.00 | 572.71 | 575.00 | 545.72 | 25,848 |
| 2024-07-26 | 579.00 | 579.00 | 554.00 | 576.00 | 546.67 | 9,275 |
| 2024-07-25 | 584.00 | 584.00 | 561.84 | 569.00 | 540.03 | 20,646 |
| 2024-07-24 | 580.00 | 589.00 | 572.00 | 584.00 | 554.26 | 27,044 |
| 2024-07-23 | 571.00 | 583.08 | 570.00 | 580.00 | 550.47 | 53,832 |
| 2024-07-22 | 590.00 | 609.00 | 573.00 | 573.00 | 543.82 | 21,198 |
| 2024-07-19 | 600.00 | 608.00 | 590.00 | 591.00 | 560.91 | 207,827 |
| 2024-07-18 | 602.00 | 605.00 | 590.00 | 604.00 | 573.25 | 19,628 |
| 2024-07-17 | 628.00 | 628.00 | 593.00 | 593.00 | 562.81 | 336,863 |
| 2024-07-16 | 630.00 | 630.00 | 605.00 | 609.00 | 577.99 | 46,739 |
| 2024-07-15 | 609.00 | 624.39 | 608.00 | 619.00 | 587.48 | 56,846 |
| 2024-07-12 | 608.00 | 611.00 | 591.00 | 611.00 | 579.89 | 54,047 |
| 2024-07-11 | 585.00 | 606.00 | 573.00 | 606.00 | 575.14 | 95,598 |
| 2024-07-10 | 580.00 | 591.36 | 570.00 | 590.00 | 559.96 | 416,969 |
| 2024-07-09 | 590.00 | 614.60 | 580.00 | 580.00 | 550.47 | 192,301 |
| 2024-07-08 | 560.00 | 590.00 | 550.00 | 590.00 | 559.96 | 313,962 |
| 2024-07-05 | 530.00 | 559.00 | 526.00 | 546.00 | 518.20 | 289,697 |
| 2024-07-04 | 530.00 | 530.00 | 510.00 | 530.00 | 503.01 | 50,618 |
| 2024-07-03 | 520.00 | 529.00 | 515.00 | 515.00 | 488.78 | 87,969 |
| 2024-07-02 | 530.00 | 530.00 | 511.00 | 515.00 | 488.78 | 42,308 |
| 2024-07-01 | 544.00 | 544.00 | 505.00 | 505.00 | 479.29 | 37,886 |
| 2024-06-28 | 525.00 | 526.00 | 515.00 | 515.00 | 488.78 | 16,684 |
| 2024-06-27 | 530.00 | 539.00 | 528.40 | 530.00 | 503.01 | 10,154 |
| 2024-06-26 | 526.00 | 533.00 | 525.00 | 530.00 | 503.01 | 13,579 |
| 2024-06-25 | 530.00 | 539.00 | 525.00 | 530.00 | 503.01 | 17,411 |
| 2024-06-24 | 530.00 | 539.00 | 526.25 | 530.00 | 503.01 | 10,285 |
| 2024-06-21 | 540.00 | 540.00 | 530.00 | 534.00 | 506.81 | 17,946 |
| 2024-06-20 | 539.00 | 543.00 | 530.00 | 530.00 | 503.01 | 12,709 |
| 2024-06-19 | 546.00 | 546.00 | 533.00 | 536.00 | 508.71 | 121,160 |
| 2024-06-18 | 545.00 | 555.00 | 540.00 | 541.00 | 513.45 | 54,910 |
| 2024-06-17 | 545.00 | 569.00 | 545.00 | 549.00 | 521.05 | 94,043 |
| 2024-06-14 | 550.00 | 569.00 | 550.00 | 550.00 | 522.00 | 14,990 |
| 2024-06-13 | 569.00 | 569.00 | 550.00 | 550.00 | 522.00 | 23,534 |
| 2024-06-12 | 570.00 | 570.00 | 558.00 | 560.00 | 531.49 | 17,110 |
| 2024-06-11 | 569.00 | 569.00 | 560.00 | 560.00 | 531.49 | 64,627 |
| 2024-06-10 | 566.00 | 566.00 | 560.00 | 560.00 | 531.49 | 3,594 |
| 2024-06-07 | 575.00 | 575.00 | 560.00 | 565.00 | 536.23 | 23,196 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 0.0400 GBP |
| 2025-10-23 | 0.0700 GBP |
| 2025-03-06 | 0.0400 GBP |
| 2024-10-24 | 0.0700 GBP |
| 2024-02-29 | 0.0400 GBP |
| 2023-10-26 | 0.0900 GBP |
| 2023-03-02 | 0.0500 GBP |
| 2022-10-27 | 0.1200 GBP |
| 2022-03-03 | 0.0600 GBP |
| 2021-10-28 | 0.1000 GBP |
| 2021-03-04 | 0.0500 GBP |
| 2020-03-05 | 0.1200 GBP |
| 2019-11-14 | 0.2300 GBP |
| 2019-03-07 | 0.1150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.