MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 345.00 | 350.00 | 333.70 | 347.00 | 315.93 | 38,504 |
| 2022-12-30 | 340.00 | 352.00 | 338.69 | 344.00 | 313.20 | 6,546 |
| 2022-12-29 | 349.00 | 350.00 | 341.00 | 341.00 | 310.47 | 12,310 |
| 2022-12-28 | 355.00 | 355.00 | 343.00 | 350.00 | 318.66 | 14,091 |
| 2022-12-23 | 341.00 | 349.00 | 341.00 | 343.00 | 312.29 | 8,388 |
| 2022-12-22 | 349.00 | 350.00 | 341.00 | 346.00 | 315.02 | 15,580 |
| 2022-12-21 | 331.00 | 350.00 | 331.00 | 343.00 | 312.29 | 21,351 |
| 2022-12-20 | 349.00 | 350.00 | 334.00 | 343.00 | 312.29 | 43,170 |
| 2022-12-19 | 342.00 | 350.00 | 340.00 | 343.00 | 312.29 | 7,470 |
| 2022-12-16 | 341.00 | 354.00 | 335.00 | 335.00 | 305.01 | 24,855 |
| 2022-12-15 | 340.00 | 349.00 | 336.26 | 349.00 | 317.75 | 43,328 |
| 2022-12-14 | 345.00 | 354.00 | 336.00 | 340.00 | 309.56 | 50,872 |
| 2022-12-13 | 345.00 | 360.00 | 340.00 | 340.00 | 309.56 | 27,791 |
| 2022-12-12 | 345.00 | 356.70 | 345.00 | 349.00 | 317.75 | 34,908 |
| 2022-12-09 | 351.00 | 364.00 | 346.92 | 350.00 | 318.66 | 24,642 |
| 2022-12-08 | 354.00 | 361.80 | 347.00 | 347.00 | 315.93 | 51,027 |
| 2022-12-07 | 355.00 | 363.28 | 344.52 | 345.00 | 314.11 | 14,801 |
| 2022-12-06 | 362.00 | 367.00 | 354.00 | 354.00 | 322.30 | 23,704 |
| 2022-12-05 | 367.00 | 367.00 | 360.95 | 364.00 | 331.41 | 97,274 |
| 2022-12-02 | 370.00 | 384.00 | 364.45 | 370.00 | 336.87 | 50,407 |
| 2022-12-01 | 366.00 | 378.00 | 358.04 | 371.00 | 337.78 | 152,696 |
| 2022-11-30 | 367.00 | 368.00 | 355.00 | 360.00 | 327.77 | 189,684 |
| 2022-11-29 | 372.00 | 378.00 | 366.00 | 369.00 | 335.96 | 147,811 |
| 2022-11-28 | 350.00 | 366.66 | 350.00 | 365.00 | 332.32 | 95,215 |
| 2022-11-25 | 351.00 | 363.00 | 345.20 | 350.00 | 318.66 | 26,452 |
| 2022-11-24 | 350.00 | 360.60 | 345.00 | 359.00 | 326.86 | 244,355 |
| 2022-11-23 | 345.00 | 360.00 | 343.22 | 355.00 | 323.21 | 27,868 |
| 2022-11-22 | 337.00 | 354.00 | 335.00 | 345.00 | 314.11 | 67,316 |
| 2022-11-21 | 350.00 | 353.10 | 335.00 | 337.00 | 306.83 | 232,824 |
| 2022-11-18 | 360.00 | 361.01 | 334.62 | 355.00 | 323.21 | 824,897 |
| 2022-11-17 | 375.00 | 376.68 | 366.00 | 374.00 | 340.51 | 23,267 |
| 2022-11-16 | 375.00 | 379.00 | 362.88 | 364.00 | 331.41 | 59,666 |
| 2022-11-15 | 377.00 | 380.00 | 373.00 | 380.00 | 345.98 | 15,924 |
| 2022-11-14 | 380.00 | 380.19 | 374.22 | 376.00 | 342.33 | 118,895 |
| 2022-11-11 | 380.00 | 384.00 | 373.00 | 380.00 | 345.98 | 185,732 |
| 2022-11-10 | 365.00 | 373.00 | 361.00 | 370.00 | 336.87 | 737,862 |
| 2022-11-09 | 364.00 | 366.00 | 361.54 | 366.00 | 333.23 | 149,787 |
| 2022-11-08 | 364.00 | 370.00 | 362.00 | 364.00 | 331.41 | 221,056 |
| 2022-11-07 | 367.00 | 372.80 | 360.09 | 366.00 | 333.23 | 336,386 |
| 2022-11-04 | 379.00 | 379.00 | 368.52 | 373.00 | 339.60 | 109,800 |
| 2022-11-03 | 358.00 | 379.00 | 358.00 | 375.00 | 341.42 | 15,154 |
| 2022-11-02 | 360.00 | 376.78 | 360.00 | 360.00 | 327.77 | 82,924 |
| 2022-11-01 | 380.00 | 382.30 | 370.00 | 370.00 | 336.87 | 94,673 |
| 2022-10-31 | 373.00 | 382.00 | 366.00 | 373.00 | 339.60 | 34,285 |
| 2022-10-28 | 373.00 | 384.00 | 367.00 | 373.00 | 339.60 | 6,638 |
| 2022-10-27 | 376.00 | 377.70 | 362.00 | 376.00 | 342.33 | 123,251 |
| 2022-10-26 | 387.00 | 399.00 | 382.00 | 386.00 | 340.51 | 228,808 |
| 2022-10-25 | 380.00 | 400.00 | 375.00 | 380.00 | 335.22 | 36,029 |
| 2022-10-24 | 388.00 | 389.00 | 380.00 | 388.00 | 342.28 | 74,216 |
| 2022-10-21 | 402.00 | 402.71 | 389.74 | 390.00 | 344.04 | 3,665 |
| 2022-10-20 | 380.00 | 395.00 | 380.00 | 380.00 | 335.22 | 44,292 |
| 2022-10-19 | 398.00 | 399.00 | 382.00 | 394.00 | 347.57 | 8,672 |
| 2022-10-18 | 381.00 | 407.03 | 381.00 | 393.00 | 346.69 | 194,149 |
| 2022-10-17 | 380.00 | 399.00 | 379.45 | 390.00 | 344.04 | 89,455 |
| 2022-10-14 | 378.00 | 395.00 | 378.00 | 395.00 | 348.45 | 29,311 |
| 2022-10-13 | 378.00 | 398.00 | 378.00 | 390.00 | 344.04 | 70,657 |
| 2022-10-12 | 380.00 | 390.00 | 371.00 | 390.00 | 344.04 | 25,734 |
| 2022-10-11 | 406.00 | 417.00 | 376.00 | 389.00 | 343.16 | 47,229 |
| 2022-10-10 | 419.00 | 439.00 | 406.00 | 419.00 | 369.62 | 9,841 |
| 2022-10-07 | 418.00 | 429.00 | 406.00 | 429.00 | 378.45 | 23,825 |
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.