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 |
| 2026-09-17 | 257.00 | 259.50 | 253.00 | 257.00 | 257.00 | 60,742 |
| 2026-09-16 | 249.00 | 254.00 | 247.00 | 254.00 | 254.00 | 51,679 |
| 2026-09-15 | 240.00 | 249.50 | 235.50 | 249.00 | 249.00 | 121,419 |
| 2026-09-14 | 248.00 | 254.20 | 241.50 | 246.50 | 246.50 | 40,747 |
| 2026-09-11 | 245.50 | 254.00 | 245.50 | 247.50 | 247.50 | 78,982 |
| 2026-09-10 | 265.00 | 265.00 | 248.00 | 248.00 | 248.00 | 64,451 |
| 2026-09-09 | 258.00 | 269.50 | 252.00 | 257.00 | 257.00 | 48,295 |
| 2026-09-08 | 256.50 | 269.50 | 256.00 | 260.00 | 260.00 | 29,333 |
| 2026-09-07 | 262.00 | 269.50 | 258.50 | 258.50 | 258.50 | 52,108 |
| 2026-09-04 | 258.00 | 262.50 | 256.50 | 260.00 | 260.00 | 61,640 |
| 2026-09-03 | 264.00 | 270.50 | 257.50 | 257.50 | 257.50 | 158,536 |
| 2026-09-02 | 268.50 | 278.00 | 266.00 | 266.00 | 266.00 | 18,793 |
| 2026-09-01 | 268.50 | 278.00 | 268.50 | 270.00 | 270.00 | 35,830 |
| 2026-08-28 | 277.00 | 279.00 | 274.50 | 279.00 | 279.00 | 23,204 |
| 2026-08-27 | 264.00 | 278.00 | 264.00 | 277.00 | 277.00 | 13,043 |
| 2026-08-26 | 270.00 | 277.50 | 268.50 | 274.50 | 274.50 | 87,075 |
| 2026-08-25 | 274.00 | 274.00 | 268.00 | 273.00 | 273.00 | 97,534 |
| 2026-08-24 | 272.00 | 274.50 | 267.00 | 272.00 | 272.00 | 53,350 |
| 2026-08-21 | 266.00 | 274.00 | 263.20 | 274.00 | 274.00 | 31,684 |
| 2026-08-20 | 270.00 | 278.00 | 259.56 | 261.00 | 261.00 | 56,693 |
| 2026-08-19 | 277.00 | 278.00 | 269.00 | 269.00 | 269.00 | 13,055 |
| 2026-08-18 | 274.50 | 279.00 | 270.00 | 270.00 | 270.00 | 17,714 |
| 2026-08-17 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 169,213 |
| 2026-08-14 | 278.00 | 284.00 | 271.50 | 275.00 | 275.00 | 234,457 |
| 2026-08-13 | 277.00 | 284.50 | 271.00 | 278.00 | 278.00 | 204,363 |
| 2026-08-12 | 275.00 | 279.00 | 270.50 | 279.00 | 279.00 | 62,921 |
| 2026-08-11 | 272.50 | 281.00 | 270.00 | 272.50 | 272.50 | 28,045 |
| 2026-08-10 | 279.00 | 284.50 | 273.77 | 276.00 | 276.00 | 119,315 |
| 2026-08-07 | 278.00 | 282.00 | 270.50 | 276.00 | 276.00 | 27,162 |
| 2026-08-06 | 274.00 | 282.00 | 270.50 | 276.00 | 276.00 | 25,396 |
| 2026-08-05 | 279.00 | 280.28 | 272.00 | 276.00 | 276.00 | 64,789 |
| 2026-08-04 | 268.00 | 279.00 | 268.00 | 279.00 | 279.00 | 93,730 |
| 2026-08-03 | 276.00 | 278.50 | 269.00 | 269.00 | 269.00 | 136,014 |
| 2026-07-31 | 280.00 | 280.00 | 270.50 | 272.00 | 272.00 | 237,024 |
| 2026-07-30 | 270.50 | 279.50 | 270.00 | 277.00 | 277.00 | 63,933 |
| 2026-07-29 | 267.50 | 277.50 | 265.00 | 273.50 | 273.50 | 54,561 |
| 2026-07-28 | 275.00 | 275.50 | 269.50 | 270.00 | 270.00 | 20,528 |
| 2026-07-27 | 274.00 | 277.50 | 268.50 | 271.50 | 271.50 | 77,947 |
| 2026-07-24 | 289.00 | 289.00 | 267.50 | 271.50 | 271.50 | 65,831 |
Page 1 of 3 · 127 trading daysOlder →
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.