MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 518.00 | 539.00 | 512.00 | 516.00 | 495.42 | 20,337 |
| 2024-11-21 | 518.00 | 539.00 | 505.00 | 518.00 | 497.34 | 59,530 |
| 2024-11-20 | 542.00 | 544.00 | 515.00 | 516.00 | 495.42 | 25,331 |
| 2024-11-19 | 537.00 | 544.00 | 534.00 | 534.00 | 512.70 | 35,137 |
| 2024-11-18 | 536.00 | 545.00 | 534.00 | 541.00 | 519.42 | 69,474 |
| 2024-11-15 | 546.00 | 550.00 | 531.00 | 541.00 | 519.42 | 50,705 |
| 2024-11-14 | 559.00 | 569.00 | 541.00 | 556.00 | 533.83 | 20,874 |
| 2024-11-13 | 534.00 | 560.00 | 511.09 | 560.00 | 537.67 | 624,060 |
| 2024-11-12 | 520.00 | 534.00 | 515.00 | 515.00 | 494.46 | 73,804 |
| 2024-11-11 | 531.00 | 549.00 | 497.57 | 521.00 | 500.22 | 166,821 |
| 2024-11-08 | 589.00 | 589.00 | 490.50 | 540.00 | 518.46 | 222,869 |
| 2024-11-07 | 570.00 | 589.00 | 562.77 | 567.00 | 544.39 | 527,829 |
| 2024-11-06 | 600.00 | 600.00 | 572.00 | 577.00 | 553.99 | 20,751 |
| 2024-11-05 | 609.00 | 609.00 | 583.00 | 586.00 | 562.63 | 210,696 |
| 2024-11-04 | 596.00 | 609.00 | 589.68 | 596.00 | 572.23 | 29,914 |
| 2024-11-01 | 602.00 | 623.00 | 591.24 | 594.00 | 570.31 | 131,639 |
| 2024-10-31 | 645.00 | 645.00 | 603.00 | 603.00 | 578.95 | 72,346 |
| 2024-10-30 | 596.00 | 654.00 | 596.00 | 654.00 | 627.92 | 122,848 |
| 2024-10-29 | 615.00 | 616.00 | 603.61 | 616.00 | 591.43 | 19,955 |
| 2024-10-28 | 615.00 | 615.00 | 603.74 | 607.00 | 582.79 | 18,621 |
| 2024-10-25 | 614.00 | 614.00 | 603.00 | 608.00 | 583.75 | 111,402 |
| 2024-10-24 | 611.00 | 614.00 | 596.00 | 602.00 | 577.99 | 16,630 |
| 2024-10-23 | 614.00 | 614.00 | 608.00 | 609.00 | 577.99 | 227,020 |
| 2024-10-22 | 609.00 | 629.00 | 608.00 | 610.00 | 578.94 | 38,522 |
| 2024-10-21 | 639.00 | 639.00 | 615.00 | 615.00 | 583.69 | 45,566 |
| 2024-10-18 | 629.00 | 640.00 | 620.03 | 636.00 | 603.62 | 23,061 |
| 2024-10-17 | 630.00 | 630.00 | 617.00 | 626.00 | 594.13 | 312,528 |
| 2024-10-16 | 618.00 | 630.00 | 612.00 | 630.00 | 597.92 | 244,944 |
| 2024-10-15 | 611.00 | 619.00 | 610.00 | 619.00 | 587.48 | 34,351 |
| 2024-10-14 | 619.00 | 624.00 | 604.30 | 618.00 | 586.53 | 14,180 |
| 2024-10-11 | 608.00 | 620.00 | 601.03 | 620.00 | 588.43 | 43,676 |
| 2024-10-10 | 625.00 | 625.00 | 604.69 | 610.00 | 578.94 | 77,049 |
| 2024-10-09 | 625.00 | 625.00 | 600.00 | 618.00 | 586.53 | 84,209 |
| 2024-10-08 | 613.00 | 629.00 | 601.00 | 618.00 | 586.53 | 193,902 |
| 2024-10-07 | 619.00 | 638.00 | 611.00 | 624.00 | 592.23 | 48,934 |
| 2024-10-04 | 639.00 | 642.00 | 616.00 | 622.00 | 590.33 | 110,834 |
| 2024-10-03 | 645.00 | 645.00 | 620.52 | 639.00 | 606.46 | 35,402 |
| 2024-10-02 | 614.00 | 645.00 | 599.70 | 628.00 | 596.02 | 71,149 |
| 2024-10-01 | 630.00 | 639.00 | 610.00 | 616.00 | 584.64 | 585,734 |
| 2024-09-30 | 610.00 | 639.00 | 610.00 | 630.00 | 597.92 | 25,431 |
| 2024-09-27 | 631.00 | 639.00 | 612.00 | 630.00 | 597.92 | 63,650 |
| 2024-09-26 | 615.00 | 640.00 | 601.00 | 640.00 | 607.41 | 47,121 |
| 2024-09-25 | 604.00 | 629.00 | 601.00 | 624.00 | 592.23 | 29,081 |
| 2024-09-24 | 590.00 | 615.00 | 590.00 | 615.00 | 583.69 | 32,971 |
| 2024-09-23 | 599.00 | 610.00 | 583.00 | 600.00 | 569.45 | 56,728 |
| 2024-09-20 | 599.00 | 600.00 | 572.00 | 592.00 | 561.86 | 47,849 |
| 2024-09-19 | 579.00 | 608.00 | 559.00 | 608.00 | 577.04 | 56,005 |
| 2024-09-18 | 569.00 | 577.00 | 568.00 | 577.00 | 547.62 | 72,296 |
| 2024-09-17 | 566.00 | 569.00 | 552.47 | 562.00 | 533.38 | 26,838 |
| 2024-09-16 | 570.00 | 570.00 | 553.00 | 570.00 | 540.98 | 90,804 |
| 2024-09-13 | 570.00 | 570.00 | 544.00 | 570.00 | 540.98 | 21,831 |
| 2024-09-12 | 570.00 | 589.00 | 566.00 | 570.00 | 540.98 | 46,687 |
| 2024-09-11 | 569.00 | 588.00 | 561.00 | 568.00 | 539.08 | 19,944 |
| 2024-09-10 | 560.00 | 589.00 | 560.00 | 573.00 | 543.82 | 16,957 |
| 2024-09-09 | 566.00 | 587.00 | 566.00 | 570.00 | 540.98 | 13,825 |
| 2024-09-06 | 570.00 | 579.10 | 565.00 | 568.00 | 539.08 | 29,006 |
| 2024-09-05 | 589.00 | 589.00 | 565.00 | 565.00 | 536.23 | 11,271 |
| 2024-09-04 | 579.00 | 589.00 | 565.00 | 565.00 | 536.23 | 40,842 |
| 2024-09-03 | 584.00 | 599.00 | 583.35 | 584.00 | 554.26 | 5,430 |
| 2024-09-02 | 600.00 | 614.00 | 575.00 | 600.00 | 569.45 | 4,532 |
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.