MJ Gleeson plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	283.00	288.50	276.00	276.00	276.00	435,777
2026-07-22	280.00	288.50	272.00	283.00	283.00	157,405
2026-07-21	280.00	280.00	266.50	274.50	274.50	33,692
2026-07-20	280.00	280.00	265.50	272.00	272.00	77,338
2026-07-17	275.00	280.00	265.50	270.00	270.00	56,330
2026-07-16	260.00	275.00	255.50	275.00	275.00	382,061
2026-07-15	264.00	272.50	261.00	265.00	265.00	108,897
2026-07-14	260.00	267.50	256.00	263.50	263.50	64,328
2026-07-13	250.00	265.00	235.00	265.00	265.00	111,790
2026-07-10	240.00	248.45	234.00	245.50	245.50	283,055
2026-07-09	236.50	247.50	232.50	233.00	233.00	102,530
2026-07-08	240.00	241.00	234.00	237.50	237.50	69,286
2026-07-07	243.00	246.50	240.00	240.00	240.00	52,087
2026-07-06	250.00	250.00	244.00	244.00	244.00	137,717
2026-07-03	250.00	257.50	245.50	249.50	249.50	55,029
2026-07-02	250.00	250.00	244.29	249.00	249.00	93,901
2026-07-01	245.50	258.00	245.50	247.00	247.00	96,182
2026-06-30	251.00	251.00	240.50	245.50	245.50	67,292
2026-06-29	249.00	252.20	243.67	246.00	246.00	113,678
2026-06-26	245.00	251.00	240.50	251.00	251.00	120,235
2026-06-25	240.00	250.00	236.00	245.50	245.50	175,213
2026-06-24	230.00	238.50	227.49	238.00	238.00	83,725
2026-06-23	238.00	241.00	230.50	231.50	231.50	31,727
2026-06-22	235.50	237.50	231.50	237.50	237.50	45,957
2026-06-19	230.50	240.00	230.50	236.50	236.50	86,217
2026-06-18	235.00	240.00	235.00	236.50	236.50	13,342
2026-06-17	240.00	243.00	235.74	240.00	240.00	69,967
2026-06-16	232.50	239.00	232.00	239.00	239.00	111,598
2026-06-15	234.00	240.00	231.00	234.50	234.50	64,440
2026-06-12	240.00	240.00	230.00	231.00	231.00	122,241
2026-06-11	228.50	231.76	224.50	231.00	231.00	89,141
2026-06-10	227.00	230.00	224.00	230.00	230.00	166,388
2026-06-09	228.00	239.00	221.00	221.00	221.00	310,403
2026-06-08	245.00	255.00	241.00	243.50	243.50	71,208
2026-06-05	240.00	257.00	240.00	248.50	248.50	101,180
2026-06-04	250.00	251.00	245.00	245.00	245.00	61,782
2026-06-03	250.00	250.00	242.50	245.00	245.00	33,740
2026-06-02	241.00	249.00	239.33	246.00	246.00	90,167
2026-06-01	240.00	256.97	236.00	239.50	239.50	78,060
2026-05-29	250.50	254.50	243.50	243.50	243.50	57,727
2026-05-28	260.00	260.00	249.10	251.50	251.50	38,721
2026-05-27	246.00	257.50	246.00	256.50	256.50	194,631
2026-05-26	250.00	254.77	241.50	250.00	250.00	328,379
2026-05-22	246.00	250.00	246.00	246.00	246.00	53,979
2026-05-21	240.00	250.50	231.50	246.00	246.00	194,091
2026-05-20	237.50	243.50	231.50	240.00	240.00	45,110
2026-05-19	236.50	238.12	233.50	233.50	233.50	40,622
2026-05-18	235.50	248.00	231.00	236.00	236.00	107,657
2026-05-15	244.00	245.50	238.00	240.50	240.50	67,148
2026-05-14	235.50	249.50	230.00	244.00	244.00	529,113
2026-05-13	237.50	241.00	234.00	236.00	236.00	32,661
2026-05-12	246.00	254.00	237.50	237.50	237.50	76,246
2026-05-11	251.00	260.00	245.00	248.50	248.50	35,437
2026-05-08	250.00	257.50	247.57	252.50	252.50	68,802
2026-05-07	245.50	252.00	238.50	250.00	250.00	36,578
2026-05-06	231.00	247.50	231.00	243.00	243.00	93,450
2026-05-05	255.00	255.00	233.50	234.00	234.00	113,628
2026-05-01	234.50	254.50	230.82	248.50	248.50	266,892
2026-04-30	227.00	230.50	223.00	229.00	229.00	206,875
2026-04-29	233.00	234.50	224.84	227.50	227.50	100,425

← NewerPage 2 of 5 · 252 trading daysOlder →

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.