MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 352.00 | 366.00 | 350.00 | 352.00 | 340.86 | 123,561 |
| 2025-08-08 | 355.00 | 369.00 | 350.00 | 352.00 | 340.86 | 122,071 |
| 2025-08-07 | 359.00 | 369.00 | 354.78 | 357.00 | 345.70 | 51,889 |
| 2025-08-06 | 359.00 | 363.00 | 351.00 | 360.00 | 348.61 | 117,092 |
| 2025-08-05 | 354.00 | 359.00 | 354.00 | 355.00 | 343.77 | 165,548 |
| 2025-08-04 | 350.00 | 360.00 | 350.00 | 355.00 | 343.77 | 224,562 |
| 2025-08-01 | 360.00 | 365.00 | 353.00 | 353.00 | 341.83 | 101,094 |
| 2025-07-31 | 359.00 | 365.00 | 356.00 | 362.00 | 350.55 | 943,390 |
| 2025-07-30 | 365.00 | 367.00 | 360.00 | 362.00 | 350.55 | 132,038 |
| 2025-07-29 | 373.00 | 381.00 | 363.00 | 363.00 | 351.51 | 828,517 |
| 2025-07-28 | 375.00 | 378.00 | 373.00 | 374.00 | 362.17 | 69,391 |
| 2025-07-25 | 370.00 | 378.20 | 365.00 | 374.00 | 362.17 | 66,098 |
| 2025-07-24 | 365.00 | 373.00 | 364.94 | 371.00 | 359.26 | 314,794 |
| 2025-07-23 | 367.00 | 367.00 | 363.47 | 367.00 | 355.39 | 581,237 |
| 2025-07-22 | 363.00 | 366.00 | 362.26 | 364.00 | 352.48 | 57,297 |
| 2025-07-21 | 363.72 | 367.00 | 344.11 | 364.00 | 352.48 | 322,165 |
| 2025-07-18 | 362.00 | 364.00 | 355.00 | 361.00 | 349.58 | 442,756 |
| 2025-07-17 | 370.00 | 370.00 | 360.00 | 362.00 | 350.55 | 259,528 |
| 2025-07-16 | 362.00 | 377.00 | 360.00 | 361.00 | 349.58 | 154,133 |
| 2025-07-15 | 370.00 | 378.00 | 365.47 | 367.00 | 355.39 | 257,474 |
| 2025-07-14 | 360.00 | 378.00 | 360.00 | 370.00 | 358.29 | 54,297 |
| 2025-07-11 | 370.00 | 373.00 | 363.00 | 373.00 | 361.20 | 70,962 |
| 2025-07-10 | 371.00 | 374.00 | 365.00 | 370.00 | 358.29 | 117,425 |
| 2025-07-09 | 365.00 | 372.00 | 365.00 | 372.00 | 360.23 | 31,997 |
| 2025-07-08 | 366.00 | 373.00 | 361.01 | 368.00 | 356.36 | 194,160 |
| 2025-07-07 | 365.00 | 370.00 | 361.00 | 365.00 | 353.45 | 833,655 |
| 2025-07-04 | 378.00 | 380.00 | 360.00 | 362.00 | 350.55 | 402,716 |
| 2025-07-03 | 390.00 | 392.00 | 385.00 | 388.00 | 375.72 | 144,838 |
| 2025-07-02 | 394.00 | 394.88 | 385.00 | 388.00 | 375.72 | 350,599 |
| 2025-07-01 | 397.00 | 400.00 | 391.00 | 394.00 | 381.53 | 67,226 |
| 2025-06-30 | 395.00 | 400.00 | 383.00 | 397.00 | 384.44 | 50,077 |
| 2025-06-27 | 390.00 | 398.00 | 387.00 | 393.00 | 380.57 | 66,646 |
| 2025-06-26 | 391.00 | 394.00 | 384.00 | 387.00 | 374.76 | 27,585 |
| 2025-06-25 | 386.00 | 391.00 | 383.00 | 384.00 | 371.85 | 174,079 |
| 2025-06-24 | 385.00 | 390.00 | 384.00 | 387.00 | 374.76 | 28,907 |
| 2025-06-23 | 388.00 | 390.00 | 383.00 | 384.00 | 371.85 | 58,814 |
| 2025-06-20 | 385.00 | 396.00 | 383.00 | 383.00 | 370.88 | 119,977 |
| 2025-06-19 | 383.00 | 392.00 | 380.54 | 386.00 | 373.79 | 51,646 |
| 2025-06-18 | 383.00 | 390.00 | 383.00 | 388.00 | 375.72 | 51,739 |
| 2025-06-17 | 390.00 | 399.00 | 384.00 | 385.00 | 372.82 | 118,102 |
| 2025-06-16 | 399.00 | 406.01 | 388.00 | 390.00 | 377.66 | 174,081 |
| 2025-06-13 | 385.00 | 394.00 | 384.00 | 386.00 | 373.79 | 124,783 |
| 2025-06-12 | 398.00 | 398.00 | 384.00 | 386.00 | 373.79 | 143,696 |
| 2025-06-11 | 384.00 | 404.85 | 381.23 | 397.00 | 384.44 | 1,355,220 |
| 2025-06-10 | 380.00 | 387.00 | 376.00 | 380.00 | 367.98 | 1,500,785 |
| 2025-06-09 | 376.00 | 390.00 | 375.00 | 375.00 | 363.14 | 113,728 |
| 2025-06-06 | 382.00 | 386.00 | 377.00 | 378.00 | 366.04 | 140,971 |
| 2025-06-05 | 382.00 | 391.00 | 376.00 | 384.00 | 371.85 | 310,969 |
| 2025-06-04 | 404.00 | 404.00 | 381.00 | 388.00 | 375.72 | 443,874 |
| 2025-06-03 | 402.00 | 413.00 | 372.00 | 400.00 | 387.34 | 4,315,138 |
| 2025-06-02 | 512.00 | 522.00 | 512.00 | 516.00 | 499.67 | 27,294 |
| 2025-05-30 | 516.00 | 530.00 | 512.00 | 520.00 | 503.55 | 41,443 |
| 2025-05-29 | 530.00 | 530.00 | 512.00 | 512.00 | 495.80 | 19,027 |
| 2025-05-28 | 524.00 | 530.00 | 517.60 | 530.00 | 513.23 | 92,808 |
| 2025-05-27 | 510.00 | 528.00 | 502.00 | 528.00 | 511.29 | 21,441 |
| 2025-05-23 | 530.00 | 530.00 | 502.00 | 502.00 | 486.12 | 7,208 |
| 2025-05-22 | 510.00 | 524.00 | 506.00 | 524.00 | 507.42 | 13,205 |
| 2025-05-21 | 530.00 | 530.00 | 506.00 | 528.00 | 511.29 | 86,011 |
| 2025-05-20 | 524.00 | 538.00 | 518.00 | 538.00 | 520.98 | 27,621 |
| 2025-05-19 | 520.00 | 526.00 | 514.00 | 524.00 | 507.42 | 84,488 |
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.