MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 365.00 | 373.00 | 355.00 | 355.00 | 350.72 | 64,929 |
| 2025-11-03 | 366.00 | 370.00 | 363.01 | 366.00 | 361.59 | 48,658 |
| 2025-10-31 | 358.00 | 369.00 | 356.00 | 369.00 | 364.55 | 33,679 |
| 2025-10-30 | 366.00 | 369.00 | 361.13 | 366.00 | 361.59 | 86,637 |
| 2025-10-29 | 368.00 | 370.00 | 363.00 | 366.00 | 361.59 | 121,756 |
| 2025-10-28 | 365.00 | 370.00 | 358.00 | 369.00 | 364.55 | 42,200 |
| 2025-10-27 | 360.00 | 369.00 | 356.00 | 365.00 | 360.60 | 77,843 |
| 2025-10-24 | 364.00 | 368.00 | 360.00 | 364.00 | 359.61 | 13,194 |
| 2025-10-23 | 355.00 | 364.00 | 355.00 | 363.00 | 358.63 | 85,911 |
| 2025-10-22 | 364.00 | 370.00 | 353.00 | 353.00 | 341.83 | 151,858 |
| 2025-10-21 | 371.00 | 375.00 | 360.00 | 360.00 | 348.61 | 150,230 |
| 2025-10-20 | 365.00 | 375.00 | 350.00 | 369.00 | 357.33 | 84,541 |
| 2025-10-17 | 354.00 | 364.00 | 346.00 | 359.00 | 347.64 | 54,358 |
| 2025-10-16 | 355.00 | 366.00 | 351.00 | 359.00 | 347.64 | 61,661 |
| 2025-10-15 | 359.00 | 369.00 | 353.00 | 364.00 | 352.48 | 70,535 |
| 2025-10-14 | 356.00 | 357.00 | 349.00 | 355.00 | 343.77 | 57,847 |
| 2025-10-13 | 358.00 | 360.00 | 346.00 | 350.00 | 338.93 | 69,291 |
| 2025-10-10 | 362.00 | 370.00 | 351.50 | 353.00 | 341.83 | 65,818 |
| 2025-10-09 | 373.00 | 374.00 | 362.00 | 362.00 | 350.55 | 29,086 |
| 2025-10-08 | 365.00 | 371.00 | 362.00 | 368.00 | 356.36 | 16,300 |
| 2025-10-07 | 372.00 | 389.00 | 365.00 | 365.00 | 353.45 | 38,168 |
| 2025-10-06 | 379.00 | 387.00 | 373.80 | 374.00 | 362.17 | 105,300 |
| 2025-10-03 | 382.00 | 392.00 | 379.00 | 382.00 | 369.91 | 10,865 |
| 2025-10-02 | 382.00 | 391.00 | 376.00 | 382.00 | 369.91 | 46,896 |
| 2025-10-01 | 375.00 | 389.00 | 375.00 | 387.00 | 374.76 | 141,949 |
| 2025-09-30 | 378.00 | 386.00 | 378.00 | 383.00 | 370.88 | 106,359 |
| 2025-09-29 | 379.00 | 384.00 | 378.00 | 384.00 | 371.85 | 36,541 |
| 2025-09-26 | 378.00 | 385.00 | 377.00 | 381.00 | 368.95 | 70,413 |
| 2025-09-25 | 375.00 | 384.00 | 375.00 | 382.00 | 369.91 | 140,916 |
| 2025-09-24 | 390.00 | 393.75 | 377.00 | 381.00 | 368.95 | 146,660 |
| 2025-09-23 | 379.00 | 388.00 | 375.00 | 385.00 | 372.82 | 93,032 |
| 2025-09-22 | 379.00 | 384.00 | 376.91 | 379.00 | 367.01 | 113,918 |
| 2025-09-19 | 385.00 | 386.03 | 377.00 | 380.00 | 367.98 | 774,037 |
| 2025-09-18 | 366.00 | 390.00 | 358.00 | 385.00 | 372.82 | 193,046 |
| 2025-09-17 | 363.00 | 370.00 | 356.00 | 366.00 | 354.42 | 299,671 |
| 2025-09-16 | 346.00 | 367.20 | 332.00 | 364.00 | 352.48 | 363,041 |
| 2025-09-15 | 330.00 | 342.00 | 328.00 | 341.00 | 330.21 | 297,902 |
| 2025-09-12 | 325.00 | 328.00 | 321.00 | 328.00 | 317.62 | 439,166 |
| 2025-09-11 | 320.00 | 329.00 | 320.00 | 323.00 | 312.78 | 137,931 |
| 2025-09-10 | 330.00 | 334.00 | 320.00 | 320.00 | 309.88 | 71,456 |
| 2025-09-09 | 331.00 | 337.00 | 331.00 | 331.00 | 320.53 | 11,758 |
| 2025-09-08 | 333.00 | 340.00 | 329.48 | 335.00 | 324.40 | 259,136 |
| 2025-09-05 | 330.00 | 344.00 | 326.00 | 332.00 | 321.50 | 91,506 |
| 2025-09-04 | 333.00 | 340.00 | 330.00 | 330.00 | 319.56 | 57,730 |
| 2025-09-03 | 335.00 | 346.00 | 331.00 | 334.00 | 323.43 | 48,723 |
| 2025-09-02 | 335.00 | 342.00 | 331.00 | 334.00 | 323.43 | 154,017 |
| 2025-09-01 | 338.00 | 344.00 | 336.00 | 338.00 | 327.31 | 121,109 |
| 2025-08-29 | 338.00 | 342.00 | 337.00 | 340.00 | 329.24 | 85,636 |
| 2025-08-28 | 340.00 | 345.00 | 337.02 | 340.00 | 329.24 | 135,637 |
| 2025-08-27 | 345.00 | 356.00 | 340.00 | 343.00 | 332.15 | 73,670 |
| 2025-08-26 | 350.00 | 360.00 | 343.00 | 347.00 | 336.02 | 73,471 |
| 2025-08-22 | 352.00 | 364.00 | 346.00 | 350.00 | 338.93 | 135,895 |
| 2025-08-21 | 352.00 | 362.00 | 349.00 | 352.00 | 340.86 | 41,286 |
| 2025-08-20 | 356.00 | 364.00 | 351.00 | 353.00 | 341.83 | 56,758 |
| 2025-08-19 | 357.00 | 363.00 | 353.00 | 355.00 | 343.77 | 45,622 |
| 2025-08-18 | 354.00 | 365.00 | 350.00 | 356.00 | 344.74 | 46,580 |
| 2025-08-15 | 362.00 | 363.00 | 348.00 | 352.00 | 340.86 | 30,943 |
| 2025-08-14 | 352.00 | 364.30 | 351.00 | 360.00 | 348.61 | 48,578 |
| 2025-08-13 | 353.00 | 359.00 | 350.00 | 352.00 | 340.86 | 39,948 |
| 2025-08-12 | 355.00 | 358.00 | 351.00 | 356.00 | 344.74 | 22,269 |
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.