MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 400.00 | 409.00 | 387.36 | 392.00 | 360.84 | 33,460 |
| 2023-03-24 | 400.00 | 402.21 | 389.10 | 393.00 | 361.76 | 28,510 |
| 2023-03-23 | 395.00 | 406.35 | 391.00 | 395.00 | 363.60 | 146,250 |
| 2023-03-22 | 415.00 | 416.00 | 391.00 | 409.00 | 376.49 | 400,720 |
| 2023-03-21 | 406.00 | 415.00 | 391.00 | 391.00 | 359.92 | 33,642 |
| 2023-03-20 | 400.00 | 411.14 | 386.74 | 409.00 | 376.49 | 44,034 |
| 2023-03-17 | 401.00 | 404.00 | 398.00 | 398.00 | 366.36 | 30,948 |
| 2023-03-16 | 391.00 | 405.00 | 387.00 | 402.00 | 370.05 | 82,888 |
| 2023-03-15 | 411.00 | 429.00 | 391.00 | 392.00 | 360.84 | 135,630 |
| 2023-03-14 | 410.00 | 412.00 | 402.00 | 408.00 | 375.57 | 69,990 |
| 2023-03-13 | 410.00 | 433.00 | 402.00 | 408.00 | 375.57 | 110,253 |
| 2023-03-10 | 420.00 | 438.48 | 405.00 | 414.00 | 381.09 | 29,851 |
| 2023-03-09 | 425.00 | 439.00 | 422.00 | 423.00 | 389.38 | 141,573 |
| 2023-03-08 | 440.00 | 440.00 | 428.80 | 430.00 | 395.82 | 69,349 |
| 2023-03-07 | 441.00 | 463.00 | 431.00 | 435.00 | 400.42 | 229,678 |
| 2023-03-06 | 448.00 | 463.00 | 445.00 | 445.00 | 409.63 | 26,050 |
| 2023-03-03 | 453.00 | 465.35 | 439.85 | 445.00 | 409.63 | 341,201 |
| 2023-03-02 | 455.00 | 474.00 | 447.00 | 450.00 | 414.23 | 72,220 |
| 2023-03-01 | 475.00 | 475.00 | 456.00 | 458.00 | 416.99 | 76,315 |
| 2023-02-28 | 465.00 | 474.00 | 463.20 | 470.00 | 427.92 | 192,379 |
| 2023-02-27 | 455.00 | 474.00 | 454.00 | 460.00 | 418.81 | 32,369 |
| 2023-02-24 | 465.00 | 471.57 | 455.24 | 458.00 | 416.99 | 31,826 |
| 2023-02-23 | 466.00 | 471.00 | 455.00 | 456.00 | 415.17 | 195,995 |
| 2023-02-22 | 446.00 | 464.25 | 446.00 | 455.00 | 414.26 | 67,870 |
| 2023-02-21 | 456.00 | 460.00 | 455.00 | 456.00 | 415.17 | 68,487 |
| 2023-02-20 | 455.00 | 469.00 | 455.00 | 461.00 | 419.72 | 57,080 |
| 2023-02-17 | 459.00 | 463.00 | 455.00 | 457.00 | 416.08 | 41,274 |
| 2023-02-16 | 460.00 | 469.00 | 451.58 | 460.00 | 418.81 | 300,311 |
| 2023-02-15 | 442.00 | 459.00 | 442.00 | 453.00 | 412.44 | 220,070 |
| 2023-02-14 | 446.00 | 458.00 | 446.00 | 446.00 | 406.07 | 106,609 |
| 2023-02-13 | 455.00 | 458.00 | 448.00 | 451.00 | 410.62 | 98,694 |
| 2023-02-10 | 450.00 | 454.36 | 442.50 | 450.00 | 409.71 | 25,001 |
| 2023-02-09 | 447.00 | 455.00 | 445.32 | 449.00 | 408.80 | 80,346 |
| 2023-02-08 | 442.00 | 454.00 | 441.50 | 447.00 | 406.98 | 97,196 |
| 2023-02-07 | 451.00 | 451.00 | 437.00 | 445.00 | 405.16 | 267,301 |
| 2023-02-06 | 426.00 | 450.00 | 425.00 | 449.00 | 408.80 | 191,087 |
| 2023-02-03 | 430.00 | 431.00 | 422.96 | 430.00 | 391.50 | 513,049 |
| 2023-02-02 | 409.00 | 433.00 | 403.40 | 433.00 | 394.23 | 599,586 |
| 2023-02-01 | 400.00 | 409.00 | 399.20 | 401.00 | 365.10 | 265,846 |
| 2023-01-31 | 404.00 | 412.00 | 400.00 | 403.00 | 366.92 | 46,385 |
| 2023-01-30 | 415.00 | 428.00 | 405.48 | 407.00 | 370.56 | 164,676 |
| 2023-01-27 | 409.00 | 424.00 | 401.00 | 410.00 | 373.29 | 51,178 |
| 2023-01-26 | 411.00 | 416.00 | 406.08 | 407.00 | 370.56 | 310,759 |
| 2023-01-25 | 417.00 | 417.00 | 406.44 | 416.00 | 378.75 | 13,891 |
| 2023-01-24 | 409.00 | 418.00 | 407.10 | 412.00 | 375.11 | 438,788 |
| 2023-01-23 | 405.00 | 412.00 | 402.44 | 408.00 | 371.47 | 125,103 |
| 2023-01-20 | 410.00 | 429.00 | 405.00 | 410.00 | 373.29 | 68,150 |
| 2023-01-19 | 430.00 | 430.00 | 415.00 | 415.00 | 377.84 | 208,174 |
| 2023-01-18 | 420.00 | 425.00 | 411.00 | 423.00 | 385.13 | 84,945 |
| 2023-01-17 | 412.00 | 427.90 | 407.44 | 418.00 | 380.57 | 122,336 |
| 2023-01-16 | 415.00 | 418.32 | 401.00 | 414.00 | 376.93 | 46,871 |
| 2023-01-13 | 389.00 | 415.00 | 371.20 | 411.00 | 374.20 | 353,913 |
| 2023-01-12 | 370.00 | 395.39 | 361.50 | 380.00 | 345.98 | 170,413 |
| 2023-01-11 | 356.00 | 370.73 | 354.42 | 368.00 | 335.05 | 70,115 |
| 2023-01-10 | 370.00 | 370.00 | 356.00 | 363.00 | 330.50 | 308,293 |
| 2023-01-09 | 359.00 | 369.00 | 354.00 | 355.00 | 323.21 | 4,502,325 |
| 2023-01-06 | 358.00 | 362.00 | 349.22 | 358.00 | 325.95 | 41,111 |
| 2023-01-05 | 350.00 | 364.00 | 350.00 | 360.00 | 327.77 | 315,767 |
| 2023-01-04 | 349.00 | 355.00 | 336.00 | 350.00 | 318.66 | 106,786 |
| 2023-01-03 | 345.00 | 350.00 | 333.70 | 347.00 | 315.93 | 38,504 |
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.