MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 490.00 | 507.00 | 482.50 | 490.00 | 470.46 | 149,871 |
| 2025-02-18 | 485.50 | 504.00 | 482.50 | 492.00 | 472.38 | 307,935 |
| 2025-02-17 | 485.00 | 506.36 | 485.00 | 493.00 | 473.34 | 60,697 |
| 2025-02-14 | 485.50 | 509.00 | 478.50 | 478.50 | 459.42 | 13,965 |
| 2025-02-13 | 485.50 | 515.52 | 478.50 | 478.50 | 459.42 | 50,350 |
| 2025-02-12 | 486.50 | 509.00 | 476.00 | 476.00 | 457.02 | 39,484 |
| 2025-02-11 | 495.50 | 505.00 | 487.04 | 489.00 | 469.50 | 267,935 |
| 2025-02-10 | 469.50 | 491.50 | 468.00 | 491.50 | 471.90 | 93,816 |
| 2025-02-07 | 471.50 | 490.00 | 471.50 | 490.00 | 470.46 | 42,851 |
| 2025-02-06 | 480.00 | 489.50 | 468.50 | 475.50 | 456.54 | 72,710 |
| 2025-02-05 | 484.00 | 484.00 | 468.50 | 478.00 | 458.94 | 32,708 |
| 2025-02-04 | 480.00 | 483.50 | 473.88 | 479.00 | 459.90 | 67,987 |
| 2025-02-03 | 480.00 | 489.00 | 468.50 | 474.50 | 455.58 | 26,134 |
| 2025-01-31 | 480.00 | 495.00 | 480.00 | 488.00 | 468.54 | 52,910 |
| 2025-01-30 | 480.00 | 494.50 | 475.50 | 479.00 | 459.90 | 9,370 |
| 2025-01-29 | 500.00 | 500.00 | 480.00 | 483.50 | 464.22 | 48,629 |
| 2025-01-28 | 486.50 | 499.50 | 475.50 | 492.00 | 472.38 | 29,968 |
| 2025-01-27 | 479.50 | 487.00 | 470.50 | 485.00 | 465.66 | 23,249 |
| 2025-01-24 | 485.00 | 497.50 | 476.00 | 480.00 | 460.86 | 32,338 |
| 2025-01-23 | 481.00 | 496.50 | 481.00 | 484.00 | 464.70 | 25,904 |
| 2025-01-22 | 492.00 | 509.03 | 482.00 | 488.50 | 469.02 | 42,661 |
| 2025-01-21 | 508.00 | 515.00 | 496.00 | 496.00 | 476.22 | 79,079 |
| 2025-01-20 | 499.50 | 510.04 | 495.14 | 508.00 | 487.74 | 68,484 |
| 2025-01-17 | 480.00 | 499.00 | 475.00 | 492.00 | 472.38 | 64,590 |
| 2025-01-16 | 464.00 | 481.50 | 454.50 | 481.50 | 462.30 | 134,203 |
| 2025-01-15 | 454.00 | 479.50 | 454.00 | 461.50 | 443.10 | 81,938 |
| 2025-01-14 | 467.00 | 479.00 | 451.87 | 460.00 | 441.65 | 139,345 |
| 2025-01-13 | 470.00 | 489.50 | 439.50 | 442.50 | 424.85 | 52,469 |
| 2025-01-10 | 480.50 | 483.65 | 465.00 | 465.00 | 446.46 | 29,407 |
| 2025-01-09 | 500.00 | 500.12 | 479.00 | 481.00 | 461.82 | 58,275 |
| 2025-01-08 | 504.00 | 504.00 | 480.50 | 484.00 | 464.70 | 61,918 |
| 2025-01-07 | 505.00 | 507.63 | 496.50 | 497.50 | 477.66 | 226,080 |
| 2025-01-06 | 504.00 | 512.00 | 497.33 | 507.00 | 486.78 | 68,513 |
| 2025-01-03 | 498.00 | 504.00 | 497.00 | 498.00 | 478.14 | 65,885 |
| 2025-01-02 | 500.00 | 524.00 | 497.50 | 500.00 | 480.06 | 24,588 |
| 2024-12-31 | 500.00 | 505.00 | 499.65 | 505.00 | 484.86 | 31,458 |
| 2024-12-30 | 500.00 | 505.00 | 497.50 | 501.00 | 481.02 | 14,806 |
| 2024-12-27 | 505.00 | 505.00 | 498.00 | 500.00 | 480.06 | 9,327 |
| 2024-12-24 | 505.00 | 505.00 | 502.46 | 505.00 | 484.86 | 8,116 |
| 2024-12-23 | 511.00 | 524.00 | 499.50 | 505.00 | 484.86 | 81,233 |
| 2024-12-20 | 511.00 | 523.00 | 510.00 | 512.00 | 491.58 | 17,956 |
| 2024-12-19 | 534.00 | 534.00 | 510.00 | 510.00 | 489.66 | 55,175 |
| 2024-12-18 | 518.00 | 525.00 | 511.00 | 515.00 | 494.46 | 92,096 |
| 2024-12-17 | 518.00 | 534.00 | 517.28 | 518.00 | 497.34 | 146,005 |
| 2024-12-16 | 517.00 | 531.00 | 514.00 | 524.00 | 503.10 | 259,940 |
| 2024-12-13 | 520.00 | 529.00 | 513.00 | 520.00 | 499.26 | 28,715 |
| 2024-12-12 | 521.00 | 525.00 | 506.00 | 520.00 | 499.26 | 92,458 |
| 2024-12-11 | 515.00 | 529.00 | 512.00 | 524.00 | 503.10 | 33,697 |
| 2024-12-10 | 513.00 | 519.00 | 510.59 | 519.00 | 498.30 | 22,115 |
| 2024-12-09 | 506.00 | 515.00 | 506.00 | 515.00 | 494.46 | 21,010 |
| 2024-12-06 | 505.00 | 518.00 | 498.44 | 506.00 | 485.82 | 66,366 |
| 2024-12-05 | 500.00 | 518.00 | 500.00 | 502.00 | 481.98 | 56,675 |
| 2024-12-04 | 500.00 | 519.00 | 496.00 | 504.00 | 483.90 | 30,752 |
| 2024-12-03 | 500.00 | 522.00 | 491.75 | 500.00 | 480.06 | 72,095 |
| 2024-12-02 | 507.00 | 519.00 | 495.00 | 501.00 | 481.02 | 81,530 |
| 2024-11-29 | 510.00 | 524.00 | 505.00 | 506.00 | 485.82 | 77,288 |
| 2024-11-28 | 507.00 | 519.00 | 502.69 | 508.00 | 487.74 | 30,582 |
| 2024-11-27 | 519.00 | 520.00 | 500.00 | 502.00 | 481.98 | 18,482 |
| 2024-11-26 | 500.00 | 525.00 | 497.06 | 501.00 | 481.02 | 29,784 |
| 2024-11-25 | 536.00 | 539.00 | 502.00 | 502.00 | 481.98 | 45,481 |
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.