MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 360.00 | 369.00 | 353.00 | 353.00 | 324.94 | 78,004 |
| 2023-06-23 | 361.00 | 370.00 | 355.00 | 359.00 | 330.46 | 53,401 |
| 2023-06-22 | 371.00 | 383.00 | 356.00 | 363.00 | 334.15 | 103,879 |
| 2023-06-21 | 376.00 | 389.00 | 373.00 | 373.00 | 343.35 | 29,254 |
| 2023-06-20 | 381.00 | 392.46 | 378.00 | 378.00 | 347.95 | 147,355 |
| 2023-06-19 | 380.00 | 399.00 | 380.00 | 389.00 | 358.08 | 15,717 |
| 2023-06-16 | 385.00 | 396.00 | 385.00 | 394.00 | 362.68 | 77,826 |
| 2023-06-15 | 407.00 | 419.00 | 380.72 | 397.00 | 365.44 | 226,700 |
| 2023-06-14 | 406.00 | 419.00 | 405.00 | 407.00 | 374.65 | 32,197 |
| 2023-06-13 | 406.00 | 419.00 | 405.00 | 407.00 | 374.65 | 40,644 |
| 2023-06-12 | 412.00 | 419.00 | 405.96 | 411.00 | 378.33 | 27,508 |
| 2023-06-09 | 416.00 | 416.00 | 406.40 | 409.00 | 376.49 | 37,852 |
| 2023-06-08 | 420.00 | 424.00 | 410.00 | 413.00 | 380.17 | 28,520 |
| 2023-06-07 | 426.00 | 426.00 | 415.00 | 415.00 | 382.01 | 22,945 |
| 2023-06-06 | 420.00 | 429.00 | 417.25 | 421.00 | 387.54 | 111,414 |
| 2023-06-05 | 427.00 | 439.00 | 423.00 | 426.00 | 392.14 | 51,708 |
| 2023-06-02 | 428.00 | 439.00 | 425.00 | 428.00 | 393.98 | 56,433 |
| 2023-06-01 | 426.00 | 437.00 | 425.00 | 428.00 | 393.98 | 91,497 |
| 2023-05-31 | 420.00 | 437.02 | 420.00 | 423.00 | 389.38 | 102,447 |
| 2023-05-30 | 421.00 | 428.00 | 421.00 | 425.00 | 391.22 | 55,871 |
| 2023-05-26 | 426.00 | 431.00 | 424.50 | 425.00 | 391.22 | 19,697 |
| 2023-05-25 | 440.00 | 443.00 | 426.00 | 432.00 | 397.66 | 71,057 |
| 2023-05-24 | 452.00 | 452.00 | 440.00 | 440.00 | 405.03 | 263,023 |
| 2023-05-23 | 457.00 | 457.60 | 450.00 | 452.00 | 416.07 | 59,563 |
| 2023-05-22 | 459.00 | 459.00 | 449.38 | 454.00 | 417.91 | 144,425 |
| 2023-05-19 | 464.00 | 464.33 | 450.00 | 454.00 | 417.91 | 345,878 |
| 2023-05-18 | 446.00 | 465.00 | 446.00 | 462.00 | 425.28 | 204,370 |
| 2023-05-17 | 441.00 | 448.00 | 436.70 | 444.00 | 408.71 | 156,189 |
| 2023-05-16 | 449.00 | 449.08 | 443.00 | 444.00 | 408.71 | 181,263 |
| 2023-05-15 | 450.00 | 450.00 | 440.01 | 449.00 | 413.31 | 78,516 |
| 2023-05-12 | 430.00 | 444.00 | 430.00 | 444.00 | 408.71 | 604,565 |
| 2023-05-11 | 433.00 | 440.00 | 425.00 | 429.00 | 394.90 | 68,456 |
| 2023-05-10 | 438.00 | 440.00 | 431.00 | 431.00 | 396.74 | 29,747 |
| 2023-05-09 | 440.00 | 445.00 | 435.00 | 436.00 | 401.34 | 64,983 |
| 2023-05-05 | 435.00 | 444.00 | 425.01 | 444.00 | 408.71 | 75,909 |
| 2023-05-04 | 438.00 | 440.00 | 430.00 | 437.00 | 402.26 | 18,161 |
| 2023-05-03 | 437.00 | 438.00 | 431.00 | 436.00 | 401.34 | 43,402 |
| 2023-05-02 | 430.00 | 440.00 | 429.00 | 435.00 | 400.42 | 564,078 |
| 2023-04-28 | 427.00 | 435.00 | 423.00 | 427.00 | 393.06 | 81,025 |
| 2023-04-27 | 425.00 | 428.00 | 423.00 | 423.00 | 389.38 | 30,996 |
| 2023-04-26 | 423.00 | 428.00 | 422.62 | 426.00 | 392.14 | 110,576 |
| 2023-04-25 | 425.00 | 427.00 | 422.00 | 424.00 | 390.30 | 25,727 |
| 2023-04-24 | 430.00 | 430.81 | 423.00 | 426.00 | 392.14 | 31,881 |
| 2023-04-21 | 430.00 | 430.00 | 421.00 | 430.00 | 395.82 | 15,930 |
| 2023-04-20 | 424.00 | 432.00 | 424.00 | 430.00 | 395.82 | 19,149 |
| 2023-04-19 | 430.00 | 434.00 | 428.00 | 429.00 | 394.90 | 43,673 |
| 2023-04-18 | 429.00 | 433.90 | 418.57 | 430.00 | 395.82 | 58,530 |
| 2023-04-17 | 430.00 | 437.00 | 425.00 | 428.00 | 393.98 | 153,273 |
| 2023-04-14 | 440.00 | 440.00 | 431.00 | 435.00 | 400.42 | 230,928 |
| 2023-04-13 | 434.00 | 441.00 | 430.00 | 434.00 | 399.50 | 242,255 |
| 2023-04-12 | 437.00 | 440.69 | 428.00 | 430.00 | 395.82 | 34,769 |
| 2023-04-11 | 436.00 | 444.00 | 428.00 | 432.00 | 397.66 | 18,430 |
| 2023-04-06 | 436.00 | 438.50 | 426.00 | 432.00 | 397.66 | 75,153 |
| 2023-04-05 | 435.00 | 440.00 | 426.00 | 436.00 | 401.34 | 34,577 |
| 2023-04-04 | 438.00 | 439.03 | 432.00 | 434.00 | 399.50 | 184,545 |
| 2023-04-03 | 434.00 | 444.00 | 429.00 | 434.00 | 399.50 | 55,195 |
| 2023-03-31 | 437.00 | 448.00 | 429.00 | 432.00 | 397.66 | 61,375 |
| 2023-03-30 | 410.00 | 440.00 | 408.09 | 440.00 | 405.03 | 36,144 |
| 2023-03-29 | 399.00 | 410.00 | 389.80 | 410.00 | 377.41 | 115,327 |
| 2023-03-28 | 397.00 | 409.00 | 392.00 | 392.00 | 360.84 | 84,504 |
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.