MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 392.00 | 399.00 | 386.00 | 386.00 | 381.35 | 140,196 |
| 2026-01-29 | 399.00 | 399.00 | 390.00 | 393.00 | 388.27 | 51,016 |
| 2026-01-28 | 400.00 | 407.00 | 387.00 | 398.00 | 393.20 | 37,627 |
| 2026-01-27 | 395.00 | 407.00 | 395.00 | 396.00 | 391.23 | 14,386 |
| 2026-01-26 | 400.00 | 414.00 | 395.00 | 396.00 | 391.23 | 40,387 |
| 2026-01-23 | 411.00 | 414.00 | 401.00 | 401.00 | 396.17 | 50,288 |
| 2026-01-22 | 414.00 | 414.00 | 400.00 | 407.00 | 402.10 | 20,774 |
| 2026-01-21 | 414.00 | 414.00 | 400.00 | 403.00 | 398.14 | 40,365 |
| 2026-01-20 | 398.00 | 410.10 | 395.00 | 402.00 | 397.16 | 85,882 |
| 2026-01-19 | 401.00 | 413.00 | 396.00 | 402.00 | 397.16 | 44,765 |
| 2026-01-16 | 384.00 | 410.00 | 382.00 | 403.00 | 398.14 | 135,315 |
| 2026-01-15 | 405.00 | 410.00 | 382.84 | 385.00 | 380.36 | 155,883 |
| 2026-01-14 | 417.00 | 428.00 | 409.00 | 409.00 | 404.07 | 28,660 |
| 2026-01-13 | 430.00 | 430.00 | 413.31 | 418.00 | 412.96 | 29,842 |
| 2026-01-12 | 420.00 | 430.00 | 412.00 | 427.00 | 421.86 | 37,043 |
| 2026-01-09 | 419.00 | 430.00 | 410.00 | 426.00 | 420.87 | 44,838 |
| 2026-01-08 | 427.00 | 427.00 | 410.00 | 418.00 | 412.96 | 20,040 |
| 2026-01-07 | 424.00 | 429.00 | 410.00 | 410.00 | 405.06 | 61,106 |
| 2026-01-06 | 430.00 | 430.00 | 411.00 | 411.00 | 406.05 | 42,526 |
| 2026-01-05 | 429.00 | 430.00 | 412.00 | 424.00 | 418.89 | 20,609 |
| 2026-01-02 | 430.00 | 430.00 | 415.03 | 422.00 | 416.92 | 41,265 |
| 2025-12-31 | 429.00 | 435.00 | 417.00 | 420.00 | 414.94 | 10,849 |
| 2025-12-30 | 413.00 | 432.00 | 413.00 | 425.00 | 419.88 | 79,187 |
| 2025-12-29 | 410.00 | 420.00 | 396.00 | 417.00 | 411.98 | 38,243 |
| 2025-12-24 | 410.00 | 420.00 | 405.00 | 415.00 | 410.00 | 25,459 |
| 2025-12-23 | 405.00 | 420.00 | 391.00 | 420.00 | 414.94 | 73,616 |
| 2025-12-22 | 407.00 | 407.00 | 394.00 | 405.00 | 400.12 | 47,721 |
| 2025-12-19 | 385.00 | 405.00 | 385.00 | 405.00 | 400.12 | 105,675 |
| 2025-12-18 | 393.00 | 400.00 | 393.00 | 399.00 | 394.19 | 21,331 |
| 2025-12-17 | 397.00 | 398.00 | 387.00 | 397.00 | 392.22 | 159,002 |
| 2025-12-16 | 399.00 | 400.00 | 387.00 | 397.00 | 392.22 | 19,540 |
| 2025-12-15 | 399.00 | 400.00 | 382.00 | 396.00 | 391.23 | 20,695 |
| 2025-12-12 | 399.00 | 399.00 | 383.00 | 395.00 | 390.24 | 19,700 |
| 2025-12-11 | 393.00 | 397.00 | 388.00 | 394.00 | 389.25 | 8,329 |
| 2025-12-10 | 390.00 | 399.00 | 387.75 | 393.00 | 388.27 | 97,447 |
| 2025-12-09 | 390.00 | 399.00 | 384.00 | 390.00 | 385.30 | 38,386 |
| 2025-12-08 | 391.00 | 398.00 | 385.00 | 385.00 | 380.36 | 105,756 |
| 2025-12-05 | 390.00 | 393.00 | 388.80 | 392.00 | 387.28 | 24,692 |
| 2025-12-04 | 390.00 | 398.00 | 389.00 | 394.00 | 389.25 | 51,910 |
| 2025-12-03 | 390.00 | 393.00 | 385.40 | 390.00 | 385.30 | 16,540 |
| 2025-12-02 | 395.00 | 398.00 | 390.00 | 395.00 | 390.24 | 45,597 |
| 2025-12-01 | 395.00 | 395.00 | 381.00 | 394.00 | 389.25 | 33,777 |
| 2025-11-28 | 392.00 | 396.00 | 383.00 | 392.00 | 387.28 | 43,324 |
| 2025-11-27 | 393.00 | 395.00 | 384.00 | 392.00 | 387.28 | 46,705 |
| 2025-11-26 | 395.00 | 407.00 | 382.67 | 393.00 | 388.27 | 77,120 |
| 2025-11-25 | 380.00 | 403.50 | 378.00 | 397.00 | 392.22 | 173,283 |
| 2025-11-24 | 375.00 | 384.00 | 361.00 | 380.00 | 375.42 | 68,774 |
| 2025-11-21 | 364.00 | 374.00 | 364.00 | 372.00 | 367.52 | 69,604 |
| 2025-11-20 | 380.00 | 380.00 | 363.00 | 363.00 | 358.63 | 72,193 |
| 2025-11-19 | 365.00 | 375.00 | 361.71 | 370.00 | 365.54 | 205,277 |
| 2025-11-18 | 366.00 | 369.00 | 360.00 | 366.00 | 361.59 | 65,155 |
| 2025-11-17 | 380.00 | 380.00 | 364.00 | 370.00 | 365.54 | 59,075 |
| 2025-11-14 | 382.00 | 382.00 | 366.00 | 375.00 | 370.48 | 84,778 |
| 2025-11-13 | 377.00 | 381.00 | 368.00 | 377.00 | 372.46 | 195,295 |
| 2025-11-12 | 370.00 | 375.00 | 364.00 | 373.00 | 368.51 | 43,285 |
| 2025-11-11 | 359.00 | 370.00 | 356.72 | 368.00 | 363.57 | 94,909 |
| 2025-11-10 | 349.00 | 359.00 | 347.00 | 356.00 | 351.71 | 44,534 |
| 2025-11-07 | 348.00 | 350.00 | 345.00 | 347.00 | 342.82 | 77,890 |
| 2025-11-06 | 349.00 | 351.00 | 347.52 | 348.00 | 343.81 | 96,471 |
| 2025-11-05 | 370.00 | 370.00 | 347.01 | 350.00 | 345.78 | 52,522 |
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.