MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 264.50 | 286.00 | 264.50 | 286.00 | 286.00 | 38,755 |
| 2026-10-15 | 270.00 | 281.00 | 261.00 | 281.00 | 281.00 | 114,443 |
| 2026-10-14 | 268.00 | 277.00 | 260.50 | 263.50 | 263.50 | 45,503 |
| 2026-10-13 | 261.50 | 280.00 | 261.50 | 263.00 | 263.00 | 46,371 |
| 2026-10-12 | 268.00 | 274.50 | 254.50 | 270.00 | 270.00 | 58,399 |
| 2026-10-09 | 285.00 | 285.00 | 267.00 | 272.00 | 272.00 | 33,339 |
| 2026-10-08 | 268.00 | 277.50 | 267.50 | 270.50 | 270.50 | 38,515 |
| 2026-10-07 | 277.00 | 289.00 | 268.50 | 268.50 | 268.50 | 51,271 |
| 2026-10-06 | 282.00 | 284.00 | 275.00 | 275.00 | 275.00 | 45,059 |
| 2026-10-05 | 290.00 | 290.00 | 276.50 | 276.50 | 276.50 | 97,631 |
| 2026-10-02 | 292.00 | 295.00 | 284.50 | 288.00 | 288.00 | 214,315 |
| 2026-10-01 | 295.00 | 295.00 | 275.00 | 285.50 | 285.50 | 132,628 |
| 2026-09-30 | 280.00 | 295.00 | 275.50 | 290.50 | 290.50 | 138,070 |
| 2026-09-29 | 289.00 | 300.00 | 277.50 | 280.00 | 280.00 | 182,131 |
| 2026-09-28 | 267.00 | 295.40 | 267.00 | 292.00 | 292.00 | 640,578 |
| 2026-09-25 | 250.00 | 250.00 | 241.00 | 243.50 | 243.50 | 27,298 |
| 2026-09-24 | 248.00 | 253.00 | 243.49 | 243.50 | 243.50 | 36,044 |
| 2026-09-23 | 248.00 | 252.00 | 246.00 | 246.50 | 246.50 | 38,576 |
| 2026-09-22 | 250.00 | 252.50 | 246.00 | 250.00 | 250.00 | 50,990 |
| 2026-09-21 | 249.00 | 264.50 | 246.50 | 249.00 | 249.00 | 22,797 |
| 2026-09-18 | 259.00 | 260.00 | 251.00 | 251.50 | 251.50 | 22,194 |
Page 1 of 1 · 21 trading days
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.