MJ Gleeson plc historical data

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

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

← NewerPage 21 of 22 · 1,266 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.