MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 520.00 | 521.57 | 520.00 | 520.00 | 493.52 | 10,469 |
| 2024-03-07 | 526.00 | 536.00 | 520.00 | 520.00 | 493.52 | 24,227 |
| 2024-03-06 | 530.00 | 540.00 | 512.00 | 512.00 | 485.93 | 26,435 |
| 2024-03-05 | 526.00 | 540.00 | 522.00 | 522.00 | 495.42 | 39,417 |
| 2024-03-04 | 528.00 | 532.00 | 523.93 | 526.00 | 499.22 | 36,814 |
| 2024-03-01 | 526.00 | 532.00 | 526.00 | 526.00 | 499.22 | 6,205 |
| 2024-02-29 | 522.00 | 530.00 | 520.00 | 524.00 | 497.32 | 18,441 |
| 2024-02-28 | 526.00 | 538.00 | 522.00 | 522.00 | 491.63 | 25,326 |
| 2024-02-27 | 548.00 | 548.00 | 526.00 | 526.00 | 495.39 | 40,983 |
| 2024-02-26 | 520.00 | 544.00 | 517.10 | 532.00 | 501.04 | 38,795 |
| 2024-02-23 | 522.00 | 530.00 | 502.00 | 526.00 | 495.39 | 138,299 |
| 2024-02-22 | 542.00 | 544.00 | 526.00 | 526.00 | 495.39 | 51,315 |
| 2024-02-21 | 532.00 | 548.00 | 532.00 | 540.00 | 508.58 | 169,647 |
| 2024-02-20 | 536.00 | 538.00 | 522.00 | 534.00 | 502.93 | 50,058 |
| 2024-02-19 | 520.00 | 534.41 | 512.00 | 530.00 | 499.16 | 66,077 |
| 2024-02-16 | 508.00 | 514.00 | 490.00 | 508.00 | 478.44 | 28,044 |
| 2024-02-15 | 492.00 | 508.00 | 490.31 | 500.00 | 470.91 | 625,658 |
| 2024-02-14 | 483.00 | 502.74 | 483.00 | 500.00 | 470.91 | 33,524 |
| 2024-02-13 | 489.00 | 499.00 | 480.00 | 490.00 | 461.49 | 33,542 |
| 2024-02-12 | 484.00 | 490.00 | 476.00 | 486.00 | 457.72 | 25,847 |
| 2024-02-09 | 482.00 | 487.00 | 474.00 | 483.00 | 454.89 | 23,278 |
| 2024-02-08 | 479.00 | 489.00 | 473.00 | 480.00 | 452.07 | 27,175 |
| 2024-02-07 | 475.00 | 486.35 | 473.75 | 480.00 | 452.07 | 199,715 |
| 2024-02-06 | 474.00 | 474.00 | 461.00 | 461.00 | 434.17 | 37,676 |
| 2024-02-05 | 472.00 | 474.00 | 468.00 | 468.00 | 440.77 | 32,998 |
| 2024-02-02 | 470.00 | 474.00 | 468.00 | 468.00 | 440.77 | 22,463 |
| 2024-02-01 | 467.00 | 473.00 | 467.00 | 469.00 | 441.71 | 12,899 |
| 2024-01-31 | 465.00 | 470.00 | 464.00 | 469.00 | 441.71 | 78,364 |
| 2024-01-30 | 464.00 | 469.00 | 458.00 | 467.00 | 439.83 | 16,536 |
| 2024-01-29 | 465.00 | 467.76 | 454.75 | 466.00 | 438.88 | 18,848 |
| 2024-01-26 | 465.00 | 470.00 | 458.00 | 468.00 | 440.77 | 36,944 |
| 2024-01-25 | 464.00 | 470.00 | 456.00 | 466.00 | 438.88 | 126,112 |
| 2024-01-24 | 465.00 | 468.00 | 462.00 | 466.00 | 438.88 | 50,791 |
| 2024-01-23 | 459.00 | 470.25 | 459.00 | 465.00 | 437.94 | 75,225 |
| 2024-01-22 | 456.00 | 462.00 | 446.00 | 460.00 | 433.23 | 82,414 |
| 2024-01-19 | 464.00 | 465.00 | 460.00 | 460.00 | 433.23 | 110,432 |
| 2024-01-18 | 450.00 | 468.00 | 447.00 | 462.00 | 435.12 | 265,495 |
| 2024-01-17 | 465.00 | 465.00 | 446.43 | 456.00 | 429.47 | 78,573 |
| 2024-01-16 | 461.00 | 470.00 | 455.00 | 455.00 | 428.52 | 105,207 |
| 2024-01-15 | 470.00 | 482.00 | 461.00 | 464.00 | 437.00 | 59,779 |
| 2024-01-12 | 471.00 | 478.00 | 463.00 | 475.00 | 447.36 | 164,588 |
| 2024-01-11 | 490.00 | 496.47 | 469.00 | 469.00 | 441.71 | 100,356 |
| 2024-01-10 | 506.00 | 506.00 | 484.00 | 486.00 | 457.72 | 344,727 |
| 2024-01-09 | 490.00 | 501.30 | 490.00 | 495.00 | 466.20 | 444,277 |
| 2024-01-08 | 499.00 | 538.00 | 493.00 | 538.00 | 506.69 | 160,453 |
| 2024-01-05 | 491.00 | 502.00 | 483.44 | 497.00 | 468.08 | 67,279 |
| 2024-01-04 | 474.00 | 490.00 | 474.00 | 486.00 | 457.72 | 72,025 |
| 2024-01-03 | 477.00 | 496.80 | 474.00 | 482.00 | 453.95 | 60,427 |
| 2024-01-02 | 474.00 | 494.00 | 474.00 | 482.00 | 453.95 | 64,354 |
| 2023-12-29 | 485.00 | 490.00 | 474.00 | 485.00 | 456.78 | 16,162 |
| 2023-12-28 | 492.00 | 502.00 | 480.80 | 490.00 | 461.49 | 23,595 |
| 2023-12-27 | 499.00 | 502.00 | 483.45 | 494.00 | 465.25 | 11,896 |
| 2023-12-22 | 481.00 | 496.00 | 476.00 | 496.00 | 467.14 | 10,776 |
| 2023-12-21 | 479.00 | 487.44 | 478.64 | 483.00 | 454.89 | 17,274 |
| 2023-12-20 | 475.00 | 499.00 | 474.50 | 478.00 | 450.19 | 62,062 |
| 2023-12-19 | 445.00 | 476.00 | 445.00 | 475.00 | 447.36 | 32,201 |
| 2023-12-18 | 455.00 | 463.00 | 455.00 | 459.00 | 432.29 | 104,104 |
| 2023-12-15 | 445.00 | 464.00 | 445.00 | 460.00 | 433.23 | 40,603 |
| 2023-12-14 | 450.00 | 463.00 | 446.00 | 454.00 | 427.58 | 53,051 |
| 2023-12-13 | 430.00 | 444.20 | 430.00 | 438.00 | 412.51 | 33,893 |
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.