MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 430.00 | 447.00 | 430.00 | 446.00 | 420.05 | 311,198 |
| 2023-12-11 | 433.00 | 446.00 | 429.00 | 432.00 | 406.86 | 157,022 |
| 2023-12-08 | 430.00 | 447.00 | 430.00 | 434.00 | 408.75 | 33,960 |
| 2023-12-07 | 439.00 | 447.00 | 438.00 | 443.00 | 417.22 | 15,212 |
| 2023-12-06 | 442.00 | 446.00 | 437.00 | 440.00 | 414.40 | 76,806 |
| 2023-12-05 | 440.00 | 449.00 | 438.00 | 440.00 | 414.40 | 198,709 |
| 2023-12-04 | 445.00 | 459.00 | 440.00 | 440.00 | 414.40 | 43,461 |
| 2023-12-01 | 445.00 | 464.00 | 445.00 | 452.00 | 425.70 | 148,980 |
| 2023-11-30 | 459.00 | 466.00 | 442.00 | 442.00 | 416.28 | 78,081 |
| 2023-11-29 | 460.00 | 466.00 | 451.00 | 459.00 | 432.29 | 4,150 |
| 2023-11-28 | 459.00 | 466.41 | 451.40 | 459.00 | 432.29 | 50,949 |
| 2023-11-27 | 460.00 | 468.00 | 451.00 | 460.00 | 433.23 | 45,641 |
| 2023-11-24 | 468.00 | 469.00 | 451.00 | 463.00 | 436.06 | 47,303 |
| 2023-11-23 | 464.00 | 468.00 | 451.00 | 458.00 | 431.35 | 23,487 |
| 2023-11-22 | 461.00 | 468.00 | 458.00 | 461.00 | 434.17 | 65,505 |
| 2023-11-21 | 457.00 | 469.00 | 451.00 | 463.00 | 436.06 | 148,668 |
| 2023-11-20 | 462.00 | 468.00 | 454.60 | 460.00 | 433.23 | 123,664 |
| 2023-11-17 | 450.00 | 468.00 | 446.56 | 463.00 | 436.06 | 63,457 |
| 2023-11-16 | 458.00 | 467.15 | 440.00 | 455.00 | 428.52 | 186,032 |
| 2023-11-15 | 430.00 | 465.00 | 426.85 | 455.00 | 428.52 | 166,451 |
| 2023-11-14 | 410.00 | 425.00 | 410.00 | 425.00 | 400.27 | 92,326 |
| 2023-11-13 | 411.00 | 417.23 | 409.00 | 415.00 | 390.85 | 45,141 |
| 2023-11-10 | 415.00 | 416.00 | 409.00 | 414.00 | 389.91 | 15,000 |
| 2023-11-09 | 411.00 | 419.00 | 405.34 | 419.00 | 394.62 | 13,379 |
| 2023-11-08 | 408.00 | 413.00 | 405.34 | 410.00 | 386.14 | 54,111 |
| 2023-11-07 | 411.00 | 415.00 | 405.00 | 411.00 | 387.08 | 6,924 |
| 2023-11-06 | 413.00 | 416.00 | 406.67 | 413.00 | 388.97 | 18,917 |
| 2023-11-03 | 409.00 | 419.00 | 406.00 | 417.00 | 392.74 | 29,904 |
| 2023-11-02 | 402.00 | 407.00 | 402.00 | 406.00 | 382.38 | 99,694 |
| 2023-11-01 | 403.00 | 407.00 | 402.00 | 405.00 | 381.43 | 20,371 |
| 2023-10-31 | 403.00 | 405.00 | 395.00 | 403.00 | 379.55 | 35,492 |
| 2023-10-30 | 403.00 | 409.00 | 395.00 | 409.00 | 385.20 | 46,258 |
| 2023-10-27 | 397.00 | 407.00 | 393.20 | 399.00 | 375.78 | 49,874 |
| 2023-10-26 | 395.00 | 400.00 | 393.00 | 398.00 | 374.84 | 65,836 |
| 2023-10-25 | 391.00 | 405.00 | 391.00 | 398.00 | 366.36 | 68,446 |
| 2023-10-24 | 397.00 | 405.00 | 392.80 | 405.00 | 372.81 | 30,568 |
| 2023-10-23 | 390.00 | 395.00 | 386.00 | 395.00 | 363.60 | 130,587 |
| 2023-10-20 | 396.00 | 398.00 | 391.80 | 393.00 | 361.76 | 44,174 |
| 2023-10-19 | 401.00 | 409.00 | 394.60 | 400.00 | 368.21 | 41,419 |
| 2023-10-18 | 398.00 | 402.64 | 393.00 | 400.00 | 368.21 | 67,555 |
| 2023-10-17 | 389.00 | 404.00 | 382.68 | 402.00 | 370.05 | 91,872 |
| 2023-10-16 | 391.00 | 396.00 | 387.87 | 394.00 | 362.68 | 309,013 |
| 2023-10-13 | 391.00 | 395.00 | 390.00 | 392.00 | 360.84 | 57,375 |
| 2023-10-12 | 385.00 | 389.00 | 384.00 | 389.00 | 358.08 | 202,321 |
| 2023-10-11 | 384.00 | 386.76 | 381.40 | 386.00 | 355.32 | 24,303 |
| 2023-10-10 | 385.00 | 388.00 | 381.75 | 387.00 | 356.24 | 24,775 |
| 2023-10-09 | 385.00 | 389.00 | 381.00 | 385.00 | 354.40 | 29,887 |
| 2023-10-06 | 392.00 | 395.00 | 387.66 | 391.00 | 359.92 | 43,642 |
| 2023-10-05 | 390.00 | 394.00 | 390.00 | 391.00 | 359.92 | 25,785 |
| 2023-10-04 | 390.00 | 404.00 | 381.00 | 381.00 | 350.72 | 92,904 |
| 2023-10-03 | 406.00 | 415.09 | 393.00 | 395.00 | 363.60 | 37,822 |
| 2023-10-02 | 416.00 | 422.00 | 406.00 | 408.00 | 375.57 | 175,841 |
| 2023-09-29 | 414.00 | 422.00 | 411.50 | 418.00 | 384.77 | 45,305 |
| 2023-09-28 | 424.00 | 429.00 | 406.37 | 410.00 | 377.41 | 195,379 |
| 2023-09-27 | 435.00 | 435.00 | 425.00 | 425.00 | 391.22 | 95,357 |
| 2023-09-26 | 430.00 | 436.00 | 423.00 | 433.00 | 398.58 | 136,821 |
| 2023-09-25 | 427.00 | 434.00 | 420.00 | 423.00 | 389.38 | 89,876 |
| 2023-09-22 | 429.00 | 431.00 | 420.00 | 426.00 | 392.14 | 290,684 |
| 2023-09-21 | 415.00 | 421.00 | 412.00 | 417.00 | 383.85 | 267,702 |
| 2023-09-20 | 400.00 | 419.00 | 398.90 | 415.00 | 382.01 | 543,531 |
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.