MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 432.00 | 435.99 | 406.00 | 418.00 | 368.74 | 51,396 |
| 2022-10-05 | 395.00 | 422.00 | 394.00 | 410.00 | 361.69 | 202,579 |
| 2022-10-04 | 415.00 | 429.00 | 400.00 | 425.00 | 374.92 | 60,475 |
| 2022-10-03 | 416.00 | 429.00 | 408.00 | 408.00 | 359.92 | 39,742 |
| 2022-09-30 | 420.00 | 428.00 | 397.61 | 412.00 | 363.45 | 61,598 |
| 2022-09-29 | 448.00 | 448.00 | 394.00 | 394.00 | 347.57 | 59,444 |
| 2022-09-28 | 446.00 | 468.00 | 420.00 | 426.00 | 375.80 | 35,673 |
| 2022-09-27 | 465.00 | 498.00 | 440.00 | 440.00 | 388.15 | 42,390 |
| 2022-09-26 | 488.00 | 499.00 | 472.00 | 472.00 | 416.38 | 20,578 |
| 2022-09-23 | 490.00 | 496.00 | 470.00 | 486.00 | 428.73 | 71,157 |
| 2022-09-22 | 484.00 | 490.74 | 484.00 | 490.00 | 432.26 | 92,302 |
| 2022-09-21 | 472.00 | 494.07 | 466.00 | 486.00 | 428.73 | 241,442 |
| 2022-09-20 | 480.00 | 483.00 | 468.00 | 473.00 | 417.26 | 79,814 |
| 2022-09-16 | 479.00 | 490.00 | 475.62 | 477.00 | 420.79 | 204,202 |
| 2022-09-15 | 464.00 | 491.15 | 451.00 | 490.00 | 432.26 | 333,258 |
| 2022-09-14 | 450.00 | 464.00 | 438.09 | 464.00 | 409.32 | 11,705 |
| 2022-09-13 | 445.00 | 462.16 | 445.00 | 445.00 | 392.56 | 18,246 |
| 2022-09-12 | 455.00 | 470.00 | 445.00 | 457.00 | 403.15 | 65,775 |
| 2022-09-09 | 444.00 | 453.43 | 440.00 | 440.00 | 388.15 | 45,636 |
| 2022-09-08 | 440.00 | 450.46 | 433.00 | 440.00 | 388.15 | 24,037 |
| 2022-09-07 | 435.00 | 450.00 | 435.00 | 443.00 | 390.80 | 42,682 |
| 2022-09-06 | 445.00 | 452.35 | 440.00 | 440.00 | 388.15 | 14,794 |
| 2022-09-05 | 440.00 | 459.00 | 440.00 | 454.00 | 400.50 | 22,722 |
| 2022-09-02 | 442.00 | 455.15 | 442.00 | 442.00 | 389.91 | 13,528 |
| 2022-09-01 | 450.00 | 462.00 | 436.00 | 445.00 | 392.56 | 97,258 |
| 2022-08-31 | 480.00 | 481.72 | 456.00 | 464.00 | 409.32 | 48,831 |
| 2022-08-30 | 473.00 | 499.00 | 473.00 | 480.00 | 423.44 | 4,045 |
| 2022-08-26 | 480.00 | 485.32 | 470.00 | 472.00 | 416.38 | 13,991 |
| 2022-08-25 | 486.00 | 490.00 | 477.05 | 481.00 | 424.32 | 17,315 |
| 2022-08-24 | 478.00 | 486.00 | 478.00 | 480.00 | 423.44 | 95,779 |
| 2022-08-23 | 487.00 | 504.00 | 476.00 | 476.00 | 419.91 | 56,610 |
| 2022-08-22 | 510.00 | 522.64 | 487.26 | 489.00 | 431.38 | 88,659 |
| 2022-08-19 | 516.00 | 518.56 | 516.00 | 516.00 | 455.19 | 50,570 |
| 2022-08-18 | 526.00 | 530.00 | 516.00 | 522.00 | 460.49 | 36,770 |
| 2022-08-17 | 524.00 | 526.00 | 516.00 | 526.00 | 464.02 | 6,607 |
| 2022-08-16 | 516.00 | 528.00 | 516.00 | 528.00 | 465.78 | 12,838 |
| 2022-08-15 | 524.00 | 530.00 | 520.64 | 530.00 | 467.54 | 35,938 |
| 2022-08-12 | 522.00 | 530.00 | 522.00 | 530.00 | 467.54 | 4,650 |
| 2022-08-11 | 520.00 | 530.00 | 520.00 | 530.00 | 467.54 | 14,747 |
| 2022-08-10 | 520.00 | 524.00 | 518.00 | 522.00 | 460.49 | 41,248 |
| 2022-08-09 | 528.00 | 530.00 | 518.00 | 518.00 | 456.96 | 38,129 |
| 2022-08-08 | 524.00 | 530.00 | 523.20 | 528.00 | 465.78 | 15,305 |
| 2022-08-05 | 530.00 | 530.00 | 524.66 | 530.00 | 467.54 | 31,620 |
| 2022-08-04 | 528.00 | 530.00 | 521.76 | 530.00 | 467.54 | 20,533 |
| 2022-08-03 | 534.00 | 542.00 | 521.76 | 526.00 | 464.02 | 20,938 |
| 2022-08-02 | 546.00 | 547.20 | 535.49 | 544.00 | 479.89 | 85,445 |
| 2022-08-01 | 544.00 | 560.00 | 522.00 | 550.00 | 485.19 | 90,379 |
| 2022-07-29 | 536.00 | 546.00 | 530.00 | 530.00 | 467.54 | 62,260 |
| 2022-07-28 | 522.00 | 526.00 | 515.00 | 526.00 | 464.02 | 605,657 |
| 2022-07-27 | 520.00 | 521.00 | 515.00 | 520.00 | 458.72 | 296,016 |
| 2022-07-26 | 520.00 | 534.00 | 514.00 | 518.00 | 456.96 | 36,553 |
| 2022-07-25 | 524.00 | 524.00 | 518.00 | 520.00 | 458.72 | 67,939 |
| 2022-07-22 | 520.00 | 530.00 | 516.00 | 520.00 | 458.72 | 126,618 |
| 2022-07-21 | 512.00 | 520.00 | 512.00 | 520.00 | 458.72 | 66,805 |
| 2022-07-20 | 520.00 | 530.00 | 517.12 | 520.00 | 458.72 | 124,944 |
| 2022-07-19 | 512.00 | 520.00 | 508.00 | 518.00 | 456.96 | 177,269 |
| 2022-07-18 | 516.00 | 526.00 | 504.16 | 512.00 | 451.67 | 85,581 |
| 2022-07-15 | 514.00 | 520.00 | 504.00 | 514.00 | 453.43 | 61,738 |
| 2022-07-14 | 520.00 | 520.00 | 502.00 | 514.00 | 453.43 | 25,116 |
| 2022-07-13 | 520.00 | 524.00 | 514.00 | 520.00 | 458.72 | 28,203 |
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.