MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 396.00 | 405.75 | 390.00 | 391.00 | 359.92 | 214,050 |
| 2023-09-18 | 419.00 | 419.00 | 394.00 | 394.00 | 362.68 | 67,234 |
| 2023-09-15 | 400.00 | 419.00 | 400.00 | 406.00 | 373.73 | 162,278 |
| 2023-09-14 | 405.00 | 409.00 | 390.00 | 396.00 | 364.52 | 85,488 |
| 2023-09-13 | 390.00 | 396.00 | 377.10 | 394.00 | 362.68 | 62,349 |
| 2023-09-12 | 381.00 | 388.45 | 380.00 | 383.00 | 352.56 | 45,408 |
| 2023-09-11 | 380.00 | 389.00 | 370.65 | 383.00 | 352.56 | 435,396 |
| 2023-09-08 | 367.00 | 378.35 | 367.00 | 375.00 | 345.19 | 16,003 |
| 2023-09-07 | 372.00 | 379.29 | 369.04 | 373.00 | 343.35 | 23,203 |
| 2023-09-06 | 372.00 | 389.00 | 361.30 | 368.00 | 338.75 | 80,529 |
| 2023-09-05 | 380.00 | 386.68 | 370.00 | 371.00 | 341.51 | 94,415 |
| 2023-09-04 | 386.00 | 394.00 | 379.00 | 385.00 | 354.40 | 39,678 |
| 2023-09-01 | 389.00 | 389.00 | 384.00 | 386.00 | 355.32 | 7,448 |
| 2023-08-31 | 380.00 | 397.00 | 375.32 | 388.00 | 357.16 | 53,676 |
| 2023-08-30 | 368.00 | 378.00 | 365.45 | 377.00 | 347.03 | 159,502 |
| 2023-08-29 | 363.00 | 370.00 | 354.00 | 367.00 | 337.83 | 269,199 |
| 2023-08-25 | 354.00 | 362.31 | 350.00 | 360.00 | 331.38 | 416,107 |
| 2023-08-24 | 362.00 | 365.00 | 354.60 | 360.00 | 331.38 | 85,174 |
| 2023-08-23 | 368.00 | 369.00 | 359.50 | 360.00 | 331.38 | 126,269 |
| 2023-08-22 | 372.00 | 372.00 | 351.06 | 353.00 | 324.94 | 75,110 |
| 2023-08-21 | 364.00 | 371.00 | 356.00 | 363.00 | 334.15 | 48,948 |
| 2023-08-18 | 376.00 | 389.00 | 361.00 | 371.00 | 341.51 | 91,333 |
| 2023-08-17 | 378.00 | 379.00 | 370.00 | 375.00 | 345.19 | 73,295 |
| 2023-08-16 | 388.00 | 399.00 | 374.99 | 380.00 | 349.80 | 50,991 |
| 2023-08-15 | 391.00 | 401.00 | 388.00 | 388.00 | 357.16 | 26,223 |
| 2023-08-14 | 398.00 | 419.00 | 393.00 | 395.00 | 363.60 | 46,115 |
| 2023-08-11 | 405.00 | 405.00 | 398.00 | 402.00 | 370.05 | 22,491 |
| 2023-08-10 | 405.00 | 419.00 | 402.13 | 407.00 | 374.65 | 42,493 |
| 2023-08-09 | 406.00 | 415.00 | 397.00 | 404.00 | 371.89 | 18,154 |
| 2023-08-08 | 405.00 | 412.00 | 402.48 | 407.00 | 374.65 | 28,813 |
| 2023-08-07 | 408.00 | 414.00 | 402.00 | 411.00 | 378.33 | 25,308 |
| 2023-08-04 | 411.00 | 422.87 | 400.75 | 412.00 | 379.25 | 67,872 |
| 2023-08-03 | 411.00 | 416.09 | 406.99 | 411.00 | 378.33 | 10,720 |
| 2023-08-02 | 414.00 | 424.00 | 412.00 | 412.00 | 379.25 | 39,485 |
| 2023-08-01 | 420.00 | 425.00 | 414.00 | 415.00 | 382.01 | 61,661 |
| 2023-07-31 | 422.00 | 432.00 | 418.24 | 419.00 | 385.70 | 46,178 |
| 2023-07-28 | 425.00 | 432.00 | 414.30 | 428.00 | 393.98 | 33,304 |
| 2023-07-27 | 430.00 | 439.00 | 422.50 | 426.00 | 392.14 | 12,144 |
| 2023-07-26 | 433.00 | 439.00 | 425.00 | 427.00 | 393.06 | 16,627 |
| 2023-07-25 | 428.00 | 439.00 | 425.00 | 428.00 | 393.98 | 23,087 |
| 2023-07-24 | 435.00 | 439.00 | 421.00 | 427.00 | 393.06 | 257,293 |
| 2023-07-21 | 431.00 | 433.01 | 427.00 | 428.00 | 393.98 | 37,388 |
| 2023-07-20 | 418.00 | 437.56 | 401.00 | 430.00 | 395.82 | 94,377 |
| 2023-07-19 | 400.00 | 421.00 | 400.00 | 419.00 | 385.70 | 781,093 |
| 2023-07-18 | 396.00 | 396.00 | 390.80 | 394.00 | 362.68 | 587,760 |
| 2023-07-17 | 401.00 | 404.58 | 392.00 | 400.00 | 368.21 | 26,121 |
| 2023-07-14 | 394.00 | 408.00 | 394.00 | 401.00 | 369.13 | 37,990 |
| 2023-07-13 | 403.00 | 412.00 | 400.00 | 403.00 | 370.97 | 48,755 |
| 2023-07-12 | 386.00 | 401.00 | 381.00 | 401.00 | 369.13 | 45,190 |
| 2023-07-11 | 383.00 | 386.00 | 380.00 | 385.00 | 354.40 | 52,379 |
| 2023-07-10 | 382.00 | 386.90 | 378.40 | 383.00 | 352.56 | 32,355 |
| 2023-07-07 | 392.00 | 392.67 | 375.00 | 383.00 | 352.56 | 112,813 |
| 2023-07-06 | 385.00 | 388.00 | 381.40 | 385.00 | 354.40 | 145,223 |
| 2023-07-05 | 381.00 | 389.00 | 380.00 | 385.00 | 354.40 | 166,843 |
| 2023-07-04 | 379.00 | 389.15 | 375.00 | 385.00 | 354.40 | 127,834 |
| 2023-07-03 | 372.00 | 378.14 | 369.00 | 375.00 | 345.19 | 83,259 |
| 2023-06-30 | 365.00 | 374.00 | 361.50 | 374.00 | 344.27 | 205,594 |
| 2023-06-29 | 361.00 | 364.00 | 357.00 | 358.00 | 329.54 | 39,629 |
| 2023-06-28 | 355.00 | 362.00 | 350.60 | 360.00 | 331.38 | 185,677 |
| 2023-06-27 | 355.00 | 355.00 | 344.50 | 350.00 | 322.18 | 77,468 |
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.