Glenveagh Properties PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.340	2.340	2.270	2.270	2.270	3,083
2026-10-19	2.380	2.380	2.340	2.340	2.340	0
2026-10-16	2.380	2.380	2.340	2.340	2.340	658
2026-10-15	2.340	2.340	2.340	2.340	2.340	0
2026-10-14	2.380	2.380	2.340	2.340	2.340	400
2026-10-13	2.325	2.340	2.325	2.340	2.340	4,953
2026-10-12	2.340	2.340	2.340	2.340	2.340	0
2026-10-09	2.315	2.340	2.265	2.340	2.340	8,999
2026-10-08	2.345	2.345	2.323	2.340	2.340	2,556
2026-10-07	2.340	2.340	2.340	2.340	2.340	0
2026-10-06	2.375	2.375	2.340	2.340	2.340	5,274
2026-10-05	2.280	2.390	2.280	2.390	2.390	10,148
2026-10-02	2.200	2.345	2.200	2.200	2.200	2,751
2026-10-01	2.410	2.410	2.340	2.340	2.340	26,955
2026-09-30	2.440	2.480	2.440	2.440	2.440	4,153
2026-09-29	2.455	2.468	2.340	2.340	2.340	134,011
2026-09-28	2.410	2.455	2.340	2.340	2.340	31,355
2026-09-25	2.385	2.385	2.340	2.340	2.340	400
2026-09-24	2.368	2.375	2.340	2.340	2.340	1,219,071
2026-09-23	2.380	2.400	2.340	2.340	2.340	284,904
2026-09-22	2.200	2.395	2.200	2.200	2.200	7,177
2026-09-21	2.480	2.480	2.320	2.340	2.340	107,493
2026-09-18	2.330	2.340	2.310	2.340	2.340	40,742
2026-09-17	2.345	2.380	2.320	2.340	2.340	25,133
2026-09-16	2.305	2.350	2.305	2.340	2.340	27,668
2026-09-15	2.320	2.340	2.275	2.340	2.340	162,734
2026-09-14	2.360	2.410	2.250	2.340	2.340	1,040,254
2026-09-11	2.360	2.465	2.345	2.440	2.440	102,561
2026-09-10	2.300	2.560	2.300	2.300	2.300	463,278
2026-09-09	2.440	2.510	2.440	2.510	2.510	3,880
2026-09-08	2.465	2.510	2.460	2.510	2.510	23,891
2026-09-07	2.480	2.520	2.460	2.510	2.510	122,886
2026-09-04	2.500	2.500	2.440	2.470	2.470	35,854
2026-09-03	2.480	2.492	2.435	2.460	2.460	52,537
2026-09-02	2.480	2.570	2.440	2.480	2.480	84,017
2026-09-01	2.500	2.500	2.425	2.460	2.460	1,546
2026-08-28	2.455	2.470	2.450	2.460	2.460	21,735
2026-08-27	2.480	2.480	2.460	2.460	2.460	8,718
2026-08-26	2.440	2.460	2.440	2.460	2.460	7,865
2026-08-25	2.445	2.460	2.445	2.460	2.460	1,668
2026-08-24	2.425	2.460	2.406	2.460	2.460	19,128
2026-08-21	2.425	2.460	2.420	2.460	2.460	1,701
2026-08-20	2.400	2.460	2.400	2.460	2.460	8,859
2026-08-19	2.440	2.460	2.436	2.460	2.460	92,563
2026-08-18	2.495	2.495	2.460	2.460	2.460	59,913
2026-08-17	2.480	2.488	2.460	2.460	2.460	9,992
2026-08-14	2.480	2.518	2.410	2.410	2.410	9,632
2026-08-13	2.480	2.535	2.480	2.530	2.530	53,299
2026-08-12	2.480	2.545	2.340	2.340	2.340	36,416
2026-08-11	2.440	2.520	2.410	2.410	2.410	16,828
2026-08-10	2.500	2.510	2.390	2.390	2.390	37,548
2026-08-07	2.500	2.500	2.420	2.420	2.420	6,099
2026-08-06	2.460	2.460	2.420	2.420	2.420	1,452
2026-08-05	2.420	2.445	2.420	2.420	2.420	11,772
2026-08-04	2.410	2.425	2.380	2.420	2.420	254,117
2026-08-03	2.400	2.425	2.385	2.420	2.420	13,518
2026-07-31	2.405	2.420	2.380	2.420	2.420	10,598
2026-07-30	2.370	2.420	2.370	2.420	2.420	13,544
2026-07-29	2.440	2.440	2.365	2.400	2.400	47,643
2026-07-28	2.430	2.450	2.400	2.400	2.400	39,665

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.