MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 569.00 | 574.00 | 560.00 | 566.00 | 537.18 | 5,847 |
| 2024-06-05 | 561.00 | 571.80 | 561.00 | 566.00 | 537.18 | 33,088 |
| 2024-06-04 | 574.00 | 574.00 | 561.00 | 566.00 | 537.18 | 4,573 |
| 2024-06-03 | 589.00 | 590.00 | 560.00 | 562.00 | 533.38 | 118,354 |
| 2024-05-31 | 584.00 | 584.00 | 563.00 | 568.00 | 539.08 | 28,053 |
| 2024-05-30 | 582.00 | 588.00 | 561.00 | 570.00 | 540.98 | 269,463 |
| 2024-05-29 | 571.00 | 581.00 | 563.00 | 580.00 | 550.47 | 12,455 |
| 2024-05-28 | 567.00 | 581.00 | 565.00 | 573.00 | 543.82 | 27,070 |
| 2024-05-24 | 540.00 | 570.00 | 540.00 | 570.00 | 540.98 | 24,564 |
| 2024-05-23 | 558.00 | 566.00 | 558.00 | 562.00 | 533.38 | 21,584 |
| 2024-05-22 | 547.00 | 566.00 | 541.00 | 566.00 | 537.18 | 20,025 |
| 2024-05-21 | 550.00 | 558.00 | 541.00 | 558.00 | 529.59 | 16,572 |
| 2024-05-20 | 543.00 | 562.00 | 542.00 | 547.00 | 519.15 | 39,567 |
| 2024-05-17 | 541.00 | 544.00 | 531.00 | 541.00 | 513.45 | 5,620 |
| 2024-05-16 | 543.00 | 543.67 | 530.00 | 542.00 | 514.40 | 46,181 |
| 2024-05-15 | 524.00 | 550.00 | 518.00 | 542.00 | 514.40 | 59,761 |
| 2024-05-14 | 530.00 | 530.00 | 511.00 | 530.00 | 503.01 | 12,356 |
| 2024-05-13 | 501.00 | 530.00 | 501.00 | 530.00 | 503.01 | 41,459 |
| 2024-05-10 | 517.00 | 517.00 | 506.00 | 517.00 | 490.68 | 39,062 |
| 2024-05-09 | 520.00 | 520.00 | 501.00 | 516.00 | 489.73 | 13,791 |
| 2024-05-08 | 495.50 | 520.00 | 495.00 | 520.00 | 493.52 | 62,317 |
| 2024-05-07 | 500.00 | 514.00 | 489.10 | 514.00 | 487.83 | 19,396 |
| 2024-05-03 | 485.50 | 504.00 | 485.50 | 504.00 | 478.34 | 6,974 |
| 2024-05-02 | 500.00 | 512.00 | 485.00 | 494.00 | 468.85 | 5,231 |
| 2024-05-01 | 495.00 | 504.00 | 495.00 | 504.00 | 478.34 | 12,487 |
| 2024-04-30 | 492.50 | 504.00 | 492.50 | 502.00 | 476.44 | 35,811 |
| 2024-04-29 | 493.00 | 506.00 | 492.50 | 502.00 | 476.44 | 53,478 |
| 2024-04-26 | 515.00 | 515.00 | 492.50 | 505.00 | 479.29 | 18,641 |
| 2024-04-25 | 496.00 | 515.00 | 495.14 | 496.00 | 470.75 | 49,650 |
| 2024-04-24 | 505.00 | 513.00 | 499.50 | 513.00 | 486.88 | 281,246 |
| 2024-04-23 | 499.50 | 507.00 | 492.00 | 507.00 | 481.19 | 18,906 |
| 2024-04-22 | 499.50 | 499.50 | 475.50 | 499.00 | 473.59 | 20,303 |
| 2024-04-19 | 492.50 | 499.50 | 485.50 | 492.50 | 467.42 | 28,358 |
| 2024-04-18 | 488.00 | 499.50 | 488.00 | 496.00 | 470.75 | 24,577 |
| 2024-04-17 | 493.00 | 503.00 | 488.00 | 490.00 | 465.05 | 30,679 |
| 2024-04-16 | 486.50 | 502.00 | 486.50 | 490.00 | 465.05 | 4,883 |
| 2024-04-15 | 490.00 | 503.00 | 482.32 | 503.00 | 477.39 | 28,178 |
| 2024-04-12 | 494.50 | 499.50 | 480.30 | 499.00 | 473.59 | 38,458 |
| 2024-04-11 | 484.50 | 501.00 | 475.00 | 475.00 | 450.81 | 57,557 |
| 2024-04-10 | 485.00 | 494.00 | 480.00 | 480.00 | 455.56 | 29,714 |
| 2024-04-09 | 486.50 | 500.00 | 485.50 | 487.50 | 462.68 | 15,949 |
| 2024-04-08 | 480.50 | 505.00 | 480.50 | 493.50 | 468.37 | 52,361 |
| 2024-04-05 | 498.00 | 500.00 | 484.30 | 497.00 | 471.69 | 20,592 |
| 2024-04-04 | 488.00 | 499.50 | 484.77 | 498.00 | 472.64 | 86,956 |
| 2024-04-03 | 487.50 | 499.50 | 482.00 | 486.50 | 461.73 | 28,065 |
| 2024-04-02 | 498.50 | 498.50 | 480.00 | 480.00 | 455.56 | 66,910 |
| 2024-03-28 | 494.00 | 500.00 | 479.00 | 479.00 | 454.61 | 19,500 |
| 2024-03-27 | 494.00 | 500.00 | 490.00 | 497.00 | 471.69 | 59,356 |
| 2024-03-26 | 496.00 | 506.00 | 490.00 | 492.00 | 466.95 | 50,843 |
| 2024-03-25 | 499.00 | 504.04 | 496.00 | 499.00 | 473.59 | 75,319 |
| 2024-03-22 | 504.00 | 508.00 | 496.40 | 500.00 | 474.54 | 33,341 |
| 2024-03-21 | 506.00 | 518.00 | 494.20 | 495.00 | 469.80 | 65,814 |
| 2024-03-20 | 506.00 | 516.00 | 506.00 | 516.00 | 489.73 | 20,935 |
| 2024-03-19 | 512.00 | 522.00 | 508.00 | 510.00 | 484.03 | 18,572 |
| 2024-03-18 | 524.00 | 524.00 | 514.00 | 514.00 | 487.83 | 10,951 |
| 2024-03-15 | 522.00 | 526.00 | 514.91 | 526.00 | 499.22 | 121,387 |
| 2024-03-14 | 524.00 | 524.00 | 514.00 | 514.00 | 487.83 | 130,488 |
| 2024-03-13 | 518.00 | 527.00 | 516.00 | 516.00 | 489.73 | 303,880 |
| 2024-03-12 | 516.00 | 528.00 | 509.60 | 524.00 | 497.32 | 74,697 |
| 2024-03-11 | 524.00 | 524.00 | 504.00 | 516.00 | 489.73 | 174,340 |
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.