MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 756.00 | 774.80 | 731.33 | 744.00 | 650.70 | 25,118 |
| 2022-01-17 | 748.00 | 773.78 | 745.13 | 768.00 | 671.69 | 13,019 |
| 2022-01-14 | 760.00 | 776.00 | 746.00 | 746.00 | 652.45 | 5,154 |
| 2022-01-13 | 762.00 | 808.00 | 760.00 | 774.00 | 676.94 | 93,791 |
| 2022-01-12 | 772.00 | 798.18 | 762.40 | 770.00 | 673.44 | 4,964 |
| 2022-01-11 | 776.00 | 790.51 | 756.00 | 756.00 | 661.20 | 76,278 |
| 2022-01-10 | 746.00 | 800.00 | 746.00 | 800.00 | 699.68 | 75,645 |
| 2022-01-07 | 760.00 | 770.00 | 735.36 | 770.00 | 673.44 | 24,374 |
| 2022-01-06 | 790.00 | 790.00 | 736.00 | 754.00 | 659.45 | 9,455 |
| 2022-01-05 | 752.00 | 795.12 | 752.00 | 758.00 | 662.95 | 8,532 |
| 2022-01-04 | 756.00 | 800.00 | 750.00 | 800.00 | 699.68 | 8,685 |
| 2021-12-31 | 788.00 | 789.08 | 756.00 | 756.00 | 661.20 | 9,245 |
| 2021-12-30 | 744.00 | 774.00 | 724.00 | 774.00 | 676.94 | 6,414 |
| 2021-12-29 | 746.00 | 766.00 | 724.00 | 724.00 | 633.21 | 4,919 |
| 2021-12-24 | 758.00 | 764.56 | 728.18 | 742.00 | 648.95 | 9,914 |
| 2021-12-23 | 734.00 | 770.00 | 734.00 | 770.00 | 673.44 | 3,569 |
| 2021-12-22 | 746.00 | 770.44 | 720.00 | 770.00 | 673.44 | 10,908 |
| 2021-12-21 | 732.00 | 770.00 | 730.00 | 770.00 | 673.44 | 27,519 |
| 2021-12-20 | 732.00 | 770.00 | 732.00 | 744.00 | 650.70 | 4,441 |
| 2021-12-17 | 752.00 | 770.00 | 740.00 | 740.00 | 647.20 | 8,520 |
| 2021-12-16 | 742.00 | 757.40 | 727.06 | 728.00 | 636.71 | 25,530 |
| 2021-12-15 | 728.00 | 748.50 | 727.00 | 744.00 | 650.70 | 9,112 |
| 2021-12-14 | 748.00 | 766.16 | 724.00 | 744.00 | 650.70 | 3,417 |
| 2021-12-13 | 734.00 | 750.40 | 729.50 | 740.00 | 647.20 | 12,995 |
| 2021-12-10 | 720.00 | 766.00 | 708.97 | 752.00 | 657.70 | 13,210 |
| 2021-12-09 | 722.00 | 734.88 | 722.00 | 724.00 | 633.21 | 7,162 |
| 2021-12-08 | 728.00 | 731.43 | 720.00 | 730.00 | 638.46 | 10,477 |
| 2021-12-07 | 728.00 | 734.70 | 714.00 | 726.00 | 634.96 | 11,371 |
| 2021-12-06 | 724.00 | 736.00 | 723.68 | 730.00 | 638.46 | 8,580 |
| 2021-12-03 | 736.00 | 736.00 | 718.00 | 718.00 | 627.96 | 9,577 |
| 2021-12-02 | 736.00 | 738.00 | 697.61 | 720.00 | 629.71 | 5,475 |
| 2021-12-01 | 720.00 | 730.00 | 713.08 | 720.00 | 629.71 | 14,970 |
| 2021-11-30 | 726.00 | 756.00 | 684.00 | 724.00 | 633.21 | 32,732 |
| 2021-11-29 | 730.00 | 740.00 | 716.00 | 716.00 | 626.21 | 7,569 |
| 2021-11-26 | 728.00 | 758.00 | 712.00 | 714.00 | 624.46 | 11,800 |
| 2021-11-25 | 742.00 | 762.00 | 742.00 | 760.00 | 664.69 | 5,981 |
| 2021-11-24 | 754.00 | 758.72 | 734.44 | 740.00 | 647.20 | 9,085 |
| 2021-11-23 | 738.00 | 760.20 | 718.00 | 718.00 | 627.96 | 8,501 |
| 2021-11-22 | 746.00 | 765.09 | 736.00 | 740.00 | 647.20 | 9,365 |
| 2021-11-19 | 740.00 | 762.66 | 735.31 | 750.00 | 655.95 | 17,105 |
| 2021-11-18 | 756.00 | 778.00 | 746.00 | 766.00 | 669.94 | 12,739 |
| 2021-11-17 | 758.00 | 774.00 | 740.00 | 740.00 | 647.20 | 18,268 |
| 2021-11-16 | 784.00 | 818.00 | 754.04 | 760.00 | 664.69 | 28,696 |
| 2021-11-15 | 782.00 | 816.00 | 782.00 | 790.00 | 690.93 | 10,067 |
| 2021-11-12 | 782.00 | 815.86 | 782.00 | 788.00 | 689.18 | 7,439 |
| 2021-11-11 | 792.00 | 804.40 | 792.00 | 804.00 | 703.18 | 2,759 |
| 2021-11-10 | 788.00 | 804.00 | 782.00 | 800.00 | 699.68 | 12,013 |
| 2021-11-09 | 804.00 | 820.80 | 804.00 | 804.00 | 703.18 | 13,411 |
| 2021-11-08 | 816.00 | 820.00 | 784.00 | 802.00 | 701.43 | 15,454 |
| 2021-11-05 | 814.00 | 826.00 | 808.00 | 820.00 | 717.17 | 32,698 |
| 2021-11-04 | 802.00 | 826.00 | 780.00 | 820.00 | 717.17 | 128,065 |
| 2021-11-03 | 792.00 | 862.22 | 790.00 | 800.00 | 699.68 | 63,382 |
| 2021-11-02 | 792.00 | 830.00 | 778.48 | 810.00 | 708.42 | 104,417 |
| 2021-11-01 | 760.00 | 794.00 | 760.00 | 786.00 | 687.43 | 67,798 |
| 2021-10-29 | 764.00 | 785.31 | 760.00 | 760.00 | 664.69 | 8,378 |
| 2021-10-28 | 772.00 | 780.00 | 766.00 | 770.00 | 673.44 | 12,162 |
| 2021-10-27 | 752.00 | 796.00 | 744.36 | 792.00 | 683.94 | 33,850 |
| 2021-10-26 | 752.00 | 790.64 | 752.00 | 770.00 | 664.94 | 7,623 |
| 2021-10-25 | 760.00 | 800.00 | 760.00 | 782.00 | 675.30 | 17,257 |
| 2021-10-22 | 786.00 | 804.67 | 752.00 | 752.00 | 649.39 | 12,501 |
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.