MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 626.00 | 638.00 | 616.00 | 626.00 | 552.23 | 13,027 |
| 2022-04-11 | 614.00 | 626.00 | 604.52 | 626.00 | 552.23 | 15,524 |
| 2022-04-08 | 602.00 | 613.14 | 602.00 | 602.00 | 531.06 | 19,562 |
| 2022-04-07 | 600.00 | 608.76 | 590.00 | 606.00 | 534.59 | 50,897 |
| 2022-04-06 | 594.00 | 612.00 | 590.00 | 612.00 | 539.88 | 185,041 |
| 2022-04-05 | 588.00 | 604.24 | 584.00 | 584.00 | 515.18 | 15,394 |
| 2022-04-04 | 600.00 | 608.08 | 590.00 | 590.00 | 520.47 | 8,168 |
| 2022-04-01 | 592.00 | 620.00 | 584.00 | 596.00 | 525.77 | 5,506 |
| 2022-03-31 | 598.00 | 604.00 | 582.00 | 590.00 | 520.47 | 19,191 |
| 2022-03-30 | 600.00 | 614.00 | 590.44 | 600.00 | 529.30 | 71,754 |
| 2022-03-29 | 598.00 | 608.00 | 593.28 | 600.00 | 529.30 | 88,442 |
| 2022-03-28 | 596.00 | 606.00 | 572.00 | 596.00 | 525.77 | 48,815 |
| 2022-03-25 | 594.00 | 594.00 | 577.32 | 590.00 | 520.47 | 6,400 |
| 2022-03-24 | 590.00 | 590.00 | 580.00 | 590.00 | 520.47 | 7,713 |
| 2022-03-23 | 586.00 | 592.65 | 575.49 | 590.00 | 520.47 | 33,129 |
| 2022-03-22 | 600.00 | 600.00 | 575.28 | 576.00 | 508.12 | 30,687 |
| 2022-03-21 | 600.00 | 623.60 | 592.84 | 604.00 | 532.82 | 32,227 |
| 2022-03-18 | 604.00 | 629.30 | 602.00 | 602.00 | 531.06 | 30,076 |
| 2022-03-17 | 602.00 | 624.00 | 602.00 | 602.00 | 531.06 | 28,517 |
| 2022-03-16 | 618.00 | 625.00 | 606.00 | 612.00 | 539.88 | 7,214 |
| 2022-03-15 | 630.00 | 640.00 | 620.00 | 624.00 | 550.47 | 112,557 |
| 2022-03-14 | 630.00 | 650.78 | 618.00 | 618.00 | 545.17 | 20,477 |
| 2022-03-11 | 670.00 | 670.00 | 627.06 | 670.00 | 591.05 | 9,803 |
| 2022-03-10 | 632.00 | 648.00 | 630.00 | 630.00 | 555.76 | 8,642 |
| 2022-03-09 | 672.00 | 672.00 | 630.00 | 636.00 | 561.05 | 10,073 |
| 2022-03-08 | 652.00 | 669.00 | 640.00 | 640.00 | 564.58 | 11,943 |
| 2022-03-07 | 670.00 | 672.00 | 652.00 | 664.00 | 585.75 | 5,252 |
| 2022-03-04 | 660.00 | 672.20 | 658.48 | 660.00 | 582.23 | 263,442 |
| 2022-03-03 | 696.16 | 696.16 | 664.96 | 670.00 | 591.05 | 22,535 |
| 2022-03-02 | 698.00 | 700.00 | 669.28 | 700.00 | 612.22 | 196,997 |
| 2022-03-01 | 650.00 | 680.00 | 650.00 | 650.00 | 568.49 | 2,517 |
| 2022-02-28 | 676.00 | 684.00 | 665.00 | 665.00 | 581.61 | 2,560 |
| 2022-02-25 | 666.00 | 700.00 | 660.10 | 670.00 | 585.98 | 27,569 |
| 2022-02-24 | 656.00 | 672.00 | 653.46 | 670.00 | 585.98 | 39,234 |
| 2022-02-23 | 682.00 | 682.00 | 646.73 | 672.00 | 587.73 | 17,483 |
| 2022-02-22 | 690.00 | 690.00 | 680.00 | 680.00 | 594.73 | 1,890 |
| 2022-02-21 | 682.00 | 700.00 | 682.00 | 700.00 | 612.22 | 13,566 |
| 2022-02-18 | 708.00 | 710.60 | 698.00 | 700.00 | 612.22 | 19,550 |
| 2022-02-17 | 704.00 | 709.49 | 698.00 | 698.00 | 610.47 | 12,464 |
| 2022-02-16 | 708.00 | 708.00 | 687.95 | 704.00 | 615.72 | 412,204 |
| 2022-02-15 | 700.00 | 712.00 | 694.30 | 696.00 | 608.72 | 10,052 |
| 2022-02-14 | 708.00 | 729.28 | 682.02 | 704.00 | 615.72 | 13,406 |
| 2022-02-11 | 734.00 | 745.20 | 714.00 | 714.00 | 624.46 | 21,716 |
| 2022-02-10 | 758.00 | 760.00 | 720.00 | 720.00 | 629.71 | 41,155 |
| 2022-02-09 | 712.00 | 748.00 | 708.04 | 726.00 | 634.96 | 10,231 |
| 2022-02-08 | 714.00 | 724.02 | 704.00 | 704.00 | 615.72 | 5,565 |
| 2022-02-07 | 712.00 | 725.00 | 702.00 | 714.00 | 624.46 | 10,075 |
| 2022-02-04 | 722.00 | 722.00 | 702.80 | 712.00 | 622.71 | 7,106 |
| 2022-02-03 | 726.00 | 746.00 | 702.00 | 720.00 | 629.71 | 9,613 |
| 2022-02-02 | 740.00 | 748.00 | 722.00 | 724.00 | 633.21 | 14,470 |
| 2022-02-01 | 716.00 | 729.00 | 709.54 | 722.00 | 631.46 | 430,071 |
| 2022-01-31 | 720.00 | 732.00 | 708.00 | 720.00 | 629.71 | 4,036 |
| 2022-01-28 | 724.00 | 740.00 | 700.00 | 700.00 | 612.22 | 13,608 |
| 2022-01-27 | 740.00 | 740.00 | 713.12 | 722.00 | 631.46 | 23,781 |
| 2022-01-26 | 730.00 | 748.00 | 706.72 | 716.00 | 626.21 | 7,144 |
| 2022-01-25 | 748.00 | 748.00 | 696.00 | 696.00 | 608.72 | 165,852 |
| 2022-01-24 | 720.00 | 734.00 | 709.88 | 726.00 | 634.96 | 82,355 |
| 2022-01-21 | 720.00 | 738.00 | 704.08 | 716.00 | 626.21 | 12,601 |
| 2022-01-20 | 720.00 | 736.00 | 710.00 | 736.00 | 643.70 | 13,774 |
| 2022-01-19 | 742.00 | 760.20 | 700.00 | 716.00 | 626.21 | 13,627 |
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.