MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 522.00 | 524.00 | 518.00 | 520.00 | 458.72 | 28,941 |
| 2022-07-11 | 540.00 | 552.00 | 518.00 | 518.00 | 456.96 | 159,221 |
| 2022-07-08 | 528.00 | 528.00 | 511.00 | 514.00 | 453.43 | 4,759 |
| 2022-07-07 | 528.00 | 528.00 | 512.00 | 512.00 | 451.67 | 4,967 |
| 2022-07-06 | 528.00 | 530.00 | 514.00 | 530.00 | 467.54 | 22,631 |
| 2022-07-05 | 516.00 | 530.00 | 516.00 | 530.00 | 467.54 | 9,712 |
| 2022-07-04 | 530.00 | 530.00 | 520.00 | 520.00 | 458.72 | 9,501 |
| 2022-07-01 | 536.00 | 536.00 | 515.00 | 527.00 | 464.90 | 20,363 |
| 2022-06-30 | 506.00 | 519.50 | 504.72 | 514.00 | 453.43 | 116,398 |
| 2022-06-29 | 510.00 | 528.00 | 502.00 | 514.00 | 453.43 | 16,353 |
| 2022-06-28 | 518.00 | 520.00 | 508.64 | 520.00 | 458.72 | 2,421 |
| 2022-06-27 | 508.00 | 526.00 | 508.00 | 520.00 | 458.72 | 3,138 |
| 2022-06-24 | 506.00 | 514.30 | 502.64 | 510.00 | 449.90 | 77,461 |
| 2022-06-23 | 512.00 | 520.00 | 505.72 | 508.00 | 448.14 | 22,643 |
| 2022-06-22 | 530.00 | 560.00 | 490.00 | 510.00 | 449.90 | 92,572 |
| 2022-06-21 | 530.00 | 546.56 | 530.00 | 534.00 | 471.07 | 5,974 |
| 2022-06-20 | 530.00 | 559.70 | 530.00 | 550.00 | 485.19 | 3,708 |
| 2022-06-17 | 528.00 | 550.00 | 528.00 | 528.00 | 465.78 | 8,588 |
| 2022-06-16 | 542.00 | 557.72 | 530.00 | 540.00 | 476.37 | 6,415 |
| 2022-06-15 | 552.00 | 558.90 | 540.00 | 556.00 | 490.48 | 28,279 |
| 2022-06-14 | 540.00 | 558.90 | 540.00 | 544.00 | 479.89 | 2,641 |
| 2022-06-13 | 540.00 | 560.00 | 540.00 | 560.00 | 494.01 | 13,998 |
| 2022-06-10 | 568.00 | 570.00 | 552.55 | 559.00 | 493.13 | 3,445 |
| 2022-06-09 | 574.00 | 574.14 | 548.72 | 560.00 | 494.01 | 24,308 |
| 2022-06-08 | 568.00 | 570.00 | 562.73 | 570.00 | 502.83 | 22,279 |
| 2022-06-07 | 570.00 | 576.21 | 564.00 | 570.00 | 502.83 | 9,922 |
| 2022-06-06 | 572.00 | 584.00 | 562.00 | 570.00 | 502.83 | 26,719 |
| 2022-06-01 | 578.00 | 578.00 | 562.24 | 568.00 | 501.07 | 12,887 |
| 2022-05-31 | 570.00 | 588.00 | 550.00 | 550.00 | 485.19 | 78,596 |
| 2022-05-30 | 570.00 | 582.50 | 570.00 | 570.00 | 502.83 | 5,455 |
| 2022-05-27 | 572.00 | 584.00 | 570.00 | 570.00 | 502.83 | 4,933 |
| 2022-05-26 | 572.00 | 608.00 | 572.00 | 574.00 | 506.36 | 9,475 |
| 2022-05-25 | 582.00 | 598.00 | 569.09 | 570.00 | 502.83 | 27,702 |
| 2022-05-24 | 580.00 | 590.00 | 576.00 | 582.00 | 513.42 | 14,306 |
| 2022-05-23 | 608.00 | 608.00 | 576.00 | 576.00 | 508.12 | 13,396 |
| 2022-05-20 | 588.00 | 592.02 | 572.00 | 572.00 | 504.60 | 15,229 |
| 2022-05-19 | 592.00 | 600.00 | 570.00 | 590.00 | 520.47 | 50,188 |
| 2022-05-18 | 594.00 | 600.00 | 590.00 | 594.00 | 524.00 | 61,363 |
| 2022-05-17 | 590.00 | 596.00 | 589.29 | 594.00 | 524.00 | 5,879 |
| 2022-05-16 | 594.00 | 600.00 | 582.10 | 600.00 | 529.30 | 18,347 |
| 2022-05-13 | 580.00 | 594.69 | 580.00 | 580.00 | 511.65 | 1,498 |
| 2022-05-12 | 600.00 | 600.00 | 582.18 | 584.00 | 515.18 | 9,520 |
| 2022-05-11 | 596.00 | 600.00 | 584.20 | 600.00 | 529.30 | 133,033 |
| 2022-05-10 | 586.00 | 598.00 | 580.00 | 580.00 | 511.65 | 11,495 |
| 2022-05-09 | 606.10 | 606.10 | 588.20 | 591.00 | 521.36 | 1,634 |
| 2022-05-06 | 588.00 | 614.00 | 583.51 | 594.00 | 524.00 | 106,317 |
| 2022-05-05 | 610.00 | 614.00 | 580.00 | 600.00 | 529.30 | 103,255 |
| 2022-05-04 | 598.00 | 603.80 | 593.00 | 594.00 | 524.00 | 21,689 |
| 2022-05-03 | 596.00 | 602.00 | 593.00 | 596.00 | 525.77 | 19,301 |
| 2022-04-29 | 602.00 | 606.20 | 596.00 | 600.00 | 529.30 | 53,500 |
| 2022-04-28 | 600.00 | 616.00 | 576.00 | 616.00 | 543.41 | 32,948 |
| 2022-04-27 | 584.00 | 616.00 | 584.00 | 594.00 | 524.00 | 29,731 |
| 2022-04-26 | 604.00 | 620.00 | 580.00 | 590.00 | 520.47 | 25,575 |
| 2022-04-25 | 600.00 | 618.00 | 600.00 | 606.00 | 534.59 | 9,498 |
| 2022-04-22 | 620.00 | 638.00 | 596.00 | 606.00 | 534.59 | 12,031 |
| 2022-04-21 | 614.00 | 636.00 | 610.92 | 622.00 | 548.70 | 284,923 |
| 2022-04-20 | 624.00 | 638.00 | 622.00 | 628.00 | 554.00 | 6,332 |
| 2022-04-19 | 640.00 | 643.18 | 620.00 | 638.00 | 562.82 | 6,190 |
| 2022-04-14 | 634.00 | 640.00 | 620.00 | 640.00 | 564.58 | 11,550 |
| 2022-04-13 | 638.00 | 638.00 | 618.00 | 620.00 | 546.94 | 30,181 |
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.