MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | 782.00 | 808.00 | 782.00 | 796.00 | 687.39 | 18,816 |
| 2021-10-20 | 780.00 | 809.00 | 780.00 | 798.00 | 689.12 | 47,729 |
| 2021-10-19 | 820.00 | 820.00 | 782.00 | 800.00 | 690.84 | 9,975 |
| 2021-10-18 | 800.00 | 820.00 | 772.00 | 810.00 | 699.48 | 104,248 |
| 2021-10-15 | 768.00 | 818.00 | 768.00 | 770.00 | 664.94 | 28,021 |
| 2021-10-14 | 790.00 | 800.00 | 772.00 | 786.00 | 678.75 | 3,482 |
← NewerPage 22 of 22 · 1,266 trading days
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.