Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 1.344 | 1.365 | 1.344 | 1.365 | 1.365 | 1,681 |
| 2024-08-14 | 1.366 | 1.366 | 1.350 | 1.350 | 1.350 | 248 |
| 2024-08-13 | 1.346 | 1.360 | 1.338 | 1.360 | 1.360 | 692 |
| 2024-08-07 | 1.352 | 1.352 | 1.350 | 1.350 | 1.350 | 1,858 |
| 2024-08-06 | 1.356 | 1.356 | 1.350 | 1.350 | 1.350 | 4 |
| 2024-08-05 | 1.300 | 1.344 | 1.282 | 1.325 | 1.325 | 8,401 |
| 2024-08-02 | 1.330 | 1.345 | 1.330 | 1.345 | 1.345 | 1,000 |
| 2024-08-01 | 1.382 | 1.382 | 1.330 | 1.330 | 1.330 | 1 |
| 2024-07-31 | 1.390 | 1.396 | 1.350 | 1.350 | 1.350 | 43,379 |
| 2024-07-30 | 1.400 | 1.400 | 1.345 | 1.345 | 1.345 | 3,953 |
| 2024-07-29 | 1.368 | 1.368 | 1.350 | 1.350 | 1.350 | 576 |
| 2024-07-26 | 1.342 | 1.350 | 1.342 | 1.350 | 1.350 | 610 |
| 2024-07-25 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 3,572 |
| 2024-07-24 | 1.366 | 1.376 | 1.350 | 1.350 | 1.350 | 746 |
| 2024-07-22 | 1.370 | 1.392 | 1.335 | 1.335 | 1.335 | 4,341 |
| 2024-07-19 | 1.386 | 1.406 | 1.350 | 1.350 | 1.350 | 1,058 |
| 2024-07-17 | 1.346 | 1.350 | 1.346 | 1.350 | 1.350 | 380 |
| 2024-07-16 | 1.328 | 1.360 | 1.328 | 1.350 | 1.350 | 20,416 |
| 2024-07-15 | 1.350 | 1.354 | 1.340 | 1.350 | 1.350 | 7,604 |
| 2024-07-12 | 1.350 | 1.370 | 1.320 | 1.360 | 1.360 | 82,559 |
| 2024-07-11 | 1.348 | 1.348 | 1.320 | 1.320 | 1.320 | 366 |
| 2024-07-10 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 6,556 |
| 2024-07-09 | 1.312 | 1.312 | 1.285 | 1.285 | 1.285 | 154 |
| 2024-07-08 | 1.296 | 1.296 | 1.285 | 1.285 | 1.285 | 20,000 |
| 2024-07-05 | 1.328 | 1.328 | 1.284 | 1.285 | 1.285 | 750 |
| 2024-07-04 | 1.320 | 1.320 | 1.280 | 1.285 | 1.285 | 1,579 |
| 2024-07-03 | 1.320 | 1.320 | 1.285 | 1.285 | 1.285 | 3,811 |
| 2024-07-02 | 1.240 | 1.268 | 1.240 | 1.260 | 1.260 | 23,545 |
| 2024-07-01 | 1.260 | 1.260 | 1.240 | 1.260 | 1.260 | 4,452 |
| 2024-06-28 | 1.280 | 1.360 | 1.270 | 1.300 | 1.300 | 32,066 |
| 2024-06-27 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 181 |
| 2024-06-26 | 1.312 | 1.320 | 1.300 | 1.320 | 1.320 | 1,378 |
| 2024-06-25 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 817 |
| 2024-06-24 | 1.290 | 1.359 | 1.290 | 1.325 | 1.325 | 19,500 |
| 2024-06-21 | 1.316 | 1.330 | 1.314 | 1.330 | 1.330 | 3,819 |
| 2024-06-20 | 1.330 | 1.332 | 1.330 | 1.330 | 1.330 | 3,418 |
| 2024-06-19 | 1.310 | 1.330 | 1.305 | 1.305 | 1.305 | 3,133 |
| 2024-06-18 | 1.330 | 1.330 | 1.305 | 1.305 | 1.305 | 3,771 |
| 2024-06-17 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 7,186 |
| 2024-06-14 | 1.320 | 1.335 | 1.290 | 1.335 | 1.335 | 28,497 |
| 2024-06-13 | 1.330 | 1.365 | 1.330 | 1.365 | 1.365 | 4,543 |
| 2024-06-12 | 1.330 | 1.375 | 1.330 | 1.375 | 1.375 | 950 |
| 2024-06-11 | 1.340 | 1.419 | 1.330 | 1.375 | 1.375 | 53,092 |
| 2024-06-10 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 454 |
| 2024-06-07 | 1.419 | 1.419 | 1.380 | 1.380 | 1.380 | 39,327 |
| 2024-06-05 | 1.394 | 1.394 | 1.375 | 1.375 | 1.375 | 4,866 |
| 2024-06-04 | 1.380 | 1.388 | 1.380 | 1.380 | 1.380 | 3,567 |
| 2024-06-03 | 1.394 | 1.394 | 1.380 | 1.380 | 1.380 | 382 |
| 2024-05-28 | 1.400 | 1.400 | 1.375 | 1.375 | 1.375 | 8,034 |
| 2024-05-24 | 1.350 | 1.375 | 1.350 | 1.375 | 1.375 | 5,133 |
| 2024-05-23 | 1.340 | 1.375 | 1.340 | 1.375 | 1.375 | 508 |
| 2024-05-22 | 1.350 | 1.370 | 1.346 | 1.370 | 1.370 | 32,400 |
| 2024-05-21 | 1.384 | 1.384 | 1.370 | 1.375 | 1.375 | 59,257 |
| 2024-05-20 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 22,619 |
| 2024-05-17 | 1.370 | 1.400 | 1.360 | 1.385 | 1.385 | 21,538 |
| 2024-05-16 | 1.330 | 1.370 | 1.300 | 1.325 | 1.325 | 16,486,180 |
| 2024-05-15 | 1.270 | 1.302 | 1.270 | 1.290 | 1.290 | 506,286 |
| 2024-05-14 | 1.300 | 1.304 | 1.295 | 1.295 | 1.295 | 11,073 |
| 2024-05-13 | 1.290 | 1.329 | 1.290 | 1.290 | 1.290 | 14,889 |
| 2024-05-10 | 1.310 | 1.319 | 1.280 | 1.280 | 1.280 | 14,186 |
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.