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 |
| 2026-04-17 | 274.00 | 276.08 | 267.00 | 273.50 | 273.50 | 98,079 |
| 2026-04-16 | 275.00 | 282.50 | 267.00 | 267.00 | 267.00 | 102,375 |
| 2026-04-15 | 270.00 | 284.50 | 265.50 | 270.00 | 270.00 | 67,881 |
| 2026-04-14 | 270.00 | 280.50 | 268.50 | 271.00 | 271.00 | 439,881 |
| 2026-04-13 | 276.50 | 284.00 | 268.00 | 268.50 | 268.50 | 118,977 |
| 2026-04-10 | 280.00 | 283.50 | 269.00 | 282.00 | 282.00 | 35,582 |
| 2026-04-09 | 272.50 | 278.00 | 266.00 | 273.00 | 273.00 | 50,633 |
| 2026-04-08 | 264.50 | 279.50 | 263.35 | 273.00 | 273.00 | 119,997 |
| 2026-04-07 | 260.50 | 268.50 | 254.50 | 256.00 | 256.00 | 208,874 |
| 2026-04-02 | 269.00 | 270.00 | 261.00 | 265.00 | 265.00 | 53,491 |
| 2026-04-01 | 270.00 | 272.00 | 265.00 | 271.00 | 271.00 | 61,237 |
| 2026-03-31 | 265.00 | 268.00 | 261.99 | 268.00 | 268.00 | 149,602 |
| 2026-03-30 | 259.00 | 263.00 | 253.00 | 260.00 | 260.00 | 56,071 |
| 2026-03-27 | 266.00 | 270.00 | 258.00 | 263.00 | 263.00 | 250,471 |
| 2026-03-26 | 264.00 | 271.30 | 261.47 | 270.00 | 270.00 | 81,014 |
| 2026-03-25 | 261.00 | 265.22 | 255.51 | 265.00 | 265.00 | 198,861 |
| 2026-03-24 | 265.00 | 266.00 | 255.00 | 258.00 | 258.00 | 257,778 |
| 2026-03-23 | 265.00 | 269.70 | 250.00 | 265.00 | 265.00 | 362,743 |
| 2026-03-20 | 275.00 | 282.00 | 268.00 | 268.00 | 268.00 | 129,442 |
| 2026-03-19 | 289.00 | 302.00 | 275.00 | 275.00 | 275.00 | 77,095 |
| 2026-03-18 | 290.00 | 296.00 | 288.00 | 288.00 | 288.00 | 75,680 |
| 2026-03-17 | 291.00 | 297.00 | 287.68 | 292.00 | 292.00 | 114,953 |
| 2026-03-16 | 299.00 | 304.00 | 290.00 | 290.00 | 290.00 | 187,364 |
| 2026-03-13 | 298.00 | 304.00 | 293.35 | 300.00 | 300.00 | 104,949 |
| 2026-03-12 | 308.00 | 316.00 | 297.00 | 297.00 | 297.00 | 99,016 |
| 2026-03-11 | 308.00 | 311.00 | 306.52 | 308.00 | 308.00 | 75,974 |
| 2026-03-10 | 310.00 | 317.00 | 305.00 | 307.00 | 307.00 | 360,271 |
| 2026-03-09 | 320.00 | 339.00 | 309.00 | 309.00 | 309.00 | 195,834 |
| 2026-03-06 | 327.00 | 330.12 | 317.00 | 320.00 | 320.00 | 141,572 |
| 2026-03-05 | 330.00 | 338.00 | 322.00 | 324.00 | 324.00 | 135,703 |
| 2026-03-04 | 330.00 | 348.00 | 330.00 | 332.00 | 331.96 | 225,553 |
| 2026-03-03 | 341.00 | 355.00 | 333.00 | 334.00 | 329.98 | 72,923 |
| 2026-03-02 | 351.00 | 354.00 | 345.00 | 348.00 | 343.81 | 122,670 |
| 2026-02-27 | 340.00 | 356.00 | 340.00 | 352.00 | 347.76 | 52,908 |
| 2026-02-26 | 340.00 | 356.00 | 340.00 | 351.00 | 346.77 | 85,817 |
| 2026-02-25 | 355.00 | 358.00 | 344.36 | 346.00 | 341.83 | 281,004 |
| 2026-02-24 | 356.00 | 360.73 | 343.00 | 343.00 | 338.87 | 85,803 |
| 2026-02-23 | 349.00 | 360.00 | 342.00 | 356.00 | 351.71 | 81,716 |
| 2026-02-20 | 343.00 | 353.75 | 343.00 | 350.00 | 345.78 | 82,415 |
| 2026-02-19 | 346.00 | 351.00 | 340.28 | 345.00 | 340.84 | 189,182 |
| 2026-02-18 | 342.00 | 352.00 | 342.00 | 345.00 | 340.84 | 207,538 |
| 2026-02-17 | 338.00 | 348.00 | 338.00 | 340.00 | 335.90 | 212,077 |
| 2026-02-16 | 330.00 | 351.00 | 330.00 | 340.00 | 335.90 | 261,190 |
| 2026-02-13 | 355.00 | 356.00 | 334.00 | 334.00 | 329.98 | 352,619 |
| 2026-02-12 | 354.00 | 363.00 | 350.00 | 356.00 | 351.71 | 177,827 |
| 2026-02-11 | 378.00 | 378.00 | 344.00 | 356.00 | 351.71 | 667,848 |
| 2026-02-10 | 395.00 | 395.00 | 390.00 | 395.00 | 390.24 | 126,702 |
| 2026-02-09 | 390.00 | 395.00 | 384.00 | 395.00 | 390.24 | 75,980 |
| 2026-02-06 | 394.00 | 399.00 | 384.00 | 390.00 | 385.30 | 27,412 |
| 2026-02-05 | 382.00 | 395.00 | 377.85 | 394.00 | 389.25 | 98,373 |
| 2026-02-04 | 394.00 | 399.00 | 382.00 | 384.00 | 379.37 | 35,254 |
| 2026-02-03 | 398.00 | 400.00 | 380.00 | 390.00 | 385.30 | 51,201 |
| 2026-02-02 | 380.00 | 398.00 | 380.00 | 396.00 | 391.23 | 55,433 |
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.