MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 235.50 | 236.50 | 231.00 | 231.00 | 231.00 | 68,826 |
| 2026-04-27 | 236.00 | 249.00 | 235.00 | 238.00 | 238.00 | 132,736 |
| 2026-04-24 | 245.00 | 246.72 | 236.00 | 236.00 | 236.00 | 204,630 |
| 2026-04-23 | 260.50 | 262.00 | 245.00 | 245.00 | 245.00 | 168,184 |
| 2026-04-22 | 262.50 | 274.50 | 261.00 | 261.00 | 261.00 | 80,402 |
| 2026-04-21 | 272.00 | 272.00 | 260.51 | 263.00 | 263.00 | 104,028 |
| 2026-04-20 | 270.00 | 284.00 | 269.50 | 272.00 | 272.00 | 107,790 |
← NewerPage 3 of 3 · 127 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.