MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 514.00 | 520.00 | 506.00 | 514.00 | 497.74 | 16,200 |
| 2025-05-15 | 528.00 | 528.00 | 510.00 | 514.00 | 497.74 | 21,825 |
| 2025-05-14 | 512.00 | 524.00 | 506.00 | 512.00 | 495.80 | 264,416 |
| 2025-05-13 | 512.00 | 526.00 | 505.98 | 512.00 | 495.80 | 186,079 |
| 2025-05-12 | 524.00 | 524.00 | 510.00 | 510.00 | 493.86 | 16,618 |
| 2025-05-09 | 518.00 | 528.00 | 514.00 | 514.00 | 497.74 | 37,987 |
| 2025-05-08 | 520.00 | 528.00 | 512.00 | 518.00 | 501.61 | 88,300 |
| 2025-05-07 | 514.00 | 526.00 | 508.00 | 520.00 | 503.55 | 27,189 |
| 2025-05-06 | 490.00 | 524.00 | 467.92 | 524.00 | 507.42 | 124,716 |
| 2025-05-02 | 518.00 | 520.00 | 512.00 | 512.00 | 495.80 | 63,369 |
| 2025-05-01 | 506.00 | 520.00 | 506.00 | 518.00 | 501.61 | 55,139 |
| 2025-04-30 | 502.00 | 520.00 | 502.00 | 508.00 | 491.93 | 43,335 |
| 2025-04-29 | 508.00 | 520.00 | 502.00 | 502.00 | 486.12 | 21,709 |
| 2025-04-28 | 518.00 | 530.00 | 508.00 | 508.00 | 491.93 | 108,620 |
| 2025-04-25 | 490.00 | 526.00 | 490.00 | 526.00 | 509.36 | 74,511 |
| 2025-04-24 | 495.00 | 510.00 | 490.00 | 508.00 | 491.93 | 64,132 |
| 2025-04-23 | 445.00 | 510.00 | 445.00 | 500.00 | 484.18 | 88,968 |
| 2025-04-22 | 445.00 | 462.00 | 445.00 | 455.00 | 440.60 | 42,480 |
| 2025-04-17 | 455.00 | 465.00 | 452.00 | 461.00 | 446.41 | 19,688 |
| 2025-04-16 | 445.00 | 469.00 | 445.00 | 469.00 | 454.16 | 49,686 |
| 2025-04-15 | 445.00 | 464.00 | 445.00 | 458.00 | 443.51 | 29,578 |
| 2025-04-14 | 450.00 | 463.00 | 450.00 | 460.00 | 445.45 | 35,469 |
| 2025-04-11 | 450.00 | 459.00 | 445.00 | 450.00 | 435.76 | 43,915 |
| 2025-04-10 | 459.00 | 460.00 | 450.00 | 452.00 | 437.70 | 110,662 |
| 2025-04-09 | 450.00 | 459.00 | 439.00 | 441.00 | 427.05 | 42,760 |
| 2025-04-08 | 455.00 | 464.00 | 447.00 | 451.00 | 436.73 | 36,317 |
| 2025-04-07 | 456.00 | 469.00 | 436.00 | 438.00 | 424.14 | 598,943 |
| 2025-04-04 | 479.00 | 479.00 | 463.00 | 464.00 | 449.32 | 282,594 |
| 2025-04-03 | 466.00 | 479.00 | 465.00 | 470.00 | 455.13 | 14,060 |
| 2025-04-02 | 472.00 | 485.00 | 468.20 | 472.00 | 457.07 | 6,344 |
| 2025-04-01 | 470.00 | 484.00 | 466.00 | 470.00 | 455.13 | 99,104 |
| 2025-03-31 | 470.00 | 484.50 | 469.70 | 470.00 | 455.13 | 49,784 |
| 2025-03-28 | 470.00 | 484.50 | 468.50 | 470.00 | 455.13 | 11,069 |
| 2025-03-27 | 478.50 | 478.50 | 470.00 | 470.00 | 455.13 | 11,322 |
| 2025-03-26 | 465.00 | 481.50 | 465.00 | 478.50 | 463.36 | 2,490 |
| 2025-03-25 | 484.50 | 484.50 | 465.50 | 478.00 | 462.88 | 49,032 |
| 2025-03-24 | 474.00 | 484.50 | 471.74 | 480.00 | 464.81 | 129,196 |
| 2025-03-21 | 485.00 | 485.00 | 460.50 | 485.00 | 469.65 | 19,952 |
| 2025-03-20 | 466.00 | 484.50 | 466.00 | 478.00 | 462.88 | 55,975 |
| 2025-03-19 | 484.50 | 484.50 | 464.50 | 477.00 | 461.91 | 4,083 |
| 2025-03-18 | 483.50 | 484.50 | 461.00 | 477.00 | 461.91 | 430,073 |
| 2025-03-17 | 484.50 | 484.50 | 460.50 | 475.50 | 460.46 | 31,081 |
| 2025-03-14 | 464.00 | 480.00 | 461.00 | 466.00 | 451.26 | 19,393 |
| 2025-03-13 | 465.00 | 479.50 | 460.00 | 466.00 | 451.26 | 33,305 |
| 2025-03-12 | 480.00 | 480.00 | 466.00 | 466.00 | 451.26 | 16,333 |
| 2025-03-11 | 460.00 | 479.50 | 460.00 | 465.00 | 450.29 | 113,581 |
| 2025-03-10 | 473.00 | 479.00 | 456.50 | 468.00 | 453.19 | 32,156 |
| 2025-03-07 | 475.00 | 478.56 | 466.00 | 466.00 | 451.26 | 27,588 |
| 2025-03-06 | 466.00 | 479.50 | 463.00 | 466.00 | 451.26 | 26,136 |
| 2025-03-05 | 478.50 | 479.50 | 460.50 | 470.00 | 451.26 | 36,570 |
| 2025-03-04 | 480.00 | 480.00 | 460.50 | 467.00 | 448.38 | 48,838 |
| 2025-03-03 | 468.00 | 479.50 | 468.00 | 473.00 | 454.14 | 74,417 |
| 2025-02-28 | 482.00 | 499.50 | 450.50 | 466.00 | 447.42 | 124,897 |
| 2025-02-27 | 494.00 | 499.50 | 485.00 | 485.00 | 465.66 | 39,781 |
| 2025-02-26 | 498.50 | 499.50 | 482.50 | 487.50 | 468.06 | 62,425 |
| 2025-02-25 | 486.00 | 498.50 | 483.50 | 490.50 | 470.94 | 120,818 |
| 2025-02-24 | 486.00 | 504.00 | 482.00 | 484.00 | 464.70 | 53,439 |
| 2025-02-21 | 485.50 | 504.00 | 482.50 | 485.00 | 465.66 | 75,699 |
| 2025-02-20 | 491.50 | 509.00 | 475.00 | 475.00 | 456.06 | 30,811 |
| 2025-02-19 | 490.00 | 507.00 | 482.50 | 490.00 | 470.46 | 149,871 |
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.