Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1.310 | 1.310 | 1.275 | 1.275 | 1.275 | 75 |
| 2024-05-08 | 1.322 | 1.322 | 1.285 | 1.285 | 1.285 | 1,132 |
| 2024-05-07 | 1.310 | 1.310 | 1.275 | 1.275 | 1.275 | 6,221 |
| 2024-05-03 | 1.306 | 1.306 | 1.285 | 1.285 | 1.285 | 8,606 |
| 2024-05-02 | 1.280 | 1.310 | 1.260 | 1.285 | 1.285 | 55,421 |
| 2024-04-30 | 1.270 | 1.280 | 1.255 | 1.255 | 1.255 | 54,052 |
| 2024-04-29 | 1.270 | 1.270 | 1.241 | 1.250 | 1.250 | 2,994 |
| 2024-04-26 | 1.270 | 1.271 | 1.250 | 1.250 | 1.250 | 48,991 |
| 2024-04-25 | 1.260 | 1.268 | 1.245 | 1.245 | 1.245 | 308,674 |
| 2024-04-24 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 187,747 |
| 2024-04-23 | 1.270 | 1.278 | 1.250 | 1.250 | 1.250 | 43,713 |
| 2024-04-22 | 1.288 | 1.289 | 1.264 | 1.265 | 1.265 | 206,174 |
| 2024-04-19 | 1.270 | 1.270 | 1.265 | 1.265 | 1.265 | 215,445 |
| 2024-04-18 | 1.277 | 1.278 | 1.260 | 1.265 | 1.265 | 56,547 |
| 2024-04-17 | 1.272 | 1.276 | 1.265 | 1.265 | 1.265 | 7,941 |
| 2024-04-16 | 1.268 | 1.274 | 1.264 | 1.265 | 1.265 | 67,434 |
| 2024-04-15 | 1.286 | 1.294 | 1.275 | 1.275 | 1.275 | 71,241 |
| 2024-04-12 | 1.300 | 1.302 | 1.270 | 1.275 | 1.275 | 50,589 |
| 2024-04-11 | 1.280 | 1.290 | 1.265 | 1.265 | 1.265 | 223,744 |
| 2024-04-10 | 1.274 | 1.280 | 1.250 | 1.250 | 1.250 | 71,924 |
| 2024-04-09 | 1.244 | 1.250 | 1.242 | 1.250 | 1.250 | 31,217 |
| 2024-04-08 | 1.248 | 1.255 | 1.242 | 1.255 | 1.255 | 70,923 |
| 2024-04-05 | 1.250 | 1.252 | 1.250 | 1.250 | 1.250 | 43,751 |
| 2024-04-04 | 1.247 | 1.257 | 1.244 | 1.250 | 1.250 | 45,378 |
| 2024-04-03 | 1.236 | 1.250 | 1.236 | 1.250 | 1.250 | 117,500 |
| 2024-04-02 | 1.248 | 1.250 | 1.230 | 1.250 | 1.250 | 636,537 |
| 2024-03-28 | 1.242 | 1.255 | 1.242 | 1.255 | 1.255 | 61,278 |
| 2024-03-27 | 1.266 | 1.266 | 1.255 | 1.255 | 1.255 | 68,426 |
| 2024-03-26 | 1.250 | 1.267 | 1.230 | 1.255 | 1.255 | 63,892 |
| 2024-03-25 | 1.289 | 1.289 | 1.247 | 1.250 | 1.250 | 57,999 |
| 2024-03-22 | 1.269 | 1.269 | 1.260 | 1.260 | 1.260 | 12,926 |
| 2024-03-21 | 1.222 | 1.266 | 1.222 | 1.250 | 1.250 | 67,678 |
| 2024-03-20 | 1.244 | 1.253 | 1.244 | 1.250 | 1.250 | 78,949 |
| 2024-03-19 | 1.250 | 1.252 | 1.246 | 1.250 | 1.250 | 170,522 |
| 2024-03-18 | 1.266 | 1.271 | 1.250 | 1.250 | 1.250 | 14,657 |
| 2024-03-15 | 1.240 | 1.262 | 1.225 | 1.225 | 1.225 | 103,095 |
| 2024-03-14 | 1.268 | 1.268 | 1.244 | 1.250 | 1.250 | 50,314 |
| 2024-03-13 | 1.269 | 1.272 | 1.250 | 1.250 | 1.250 | 44,213 |
| 2024-03-12 | 1.260 | 1.276 | 1.235 | 1.235 | 1.235 | 92,268 |
| 2024-03-11 | 1.264 | 1.270 | 1.240 | 1.240 | 1.240 | 100,342 |
| 2024-03-08 | 1.250 | 1.268 | 1.250 | 1.250 | 1.250 | 143,991 |
| 2024-03-07 | 1.262 | 1.269 | 1.212 | 1.250 | 1.250 | 102,021 |
| 2024-03-06 | 1.250 | 1.262 | 1.230 | 1.235 | 1.235 | 28,325 |
| 2024-03-05 | 1.210 | 1.232 | 1.200 | 1.200 | 1.200 | 67,159 |
| 2024-03-04 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 6,586 |
| 2024-03-01 | 1.164 | 1.180 | 1.152 | 1.170 | 1.170 | 6,195,311 |
| 2024-02-29 | 1.160 | 1.190 | 1.138 | 1.190 | 1.190 | 121,309 |
| 2024-02-28 | 1.171 | 1.200 | 1.163 | 1.200 | 1.200 | 34,684 |
| 2024-02-27 | 1.270 | 1.270 | 1.150 | 1.150 | 1.150 | 285,663 |
| 2024-02-26 | 1.192 | 1.200 | 1.187 | 1.200 | 1.200 | 17,931 |
| 2024-02-23 | 1.196 | 1.206 | 1.188 | 1.200 | 1.200 | 31,579 |
| 2024-02-22 | 1.200 | 1.202 | 1.195 | 1.200 | 1.200 | 35,652 |
| 2024-02-21 | 1.160 | 1.207 | 1.160 | 1.200 | 1.200 | 22,235 |
| 2024-02-20 | 1.200 | 1.204 | 1.199 | 1.200 | 1.200 | 17,658 |
| 2024-02-19 | 1.190 | 1.200 | 1.188 | 1.200 | 1.200 | 57,556 |
| 2024-02-16 | 1.210 | 1.245 | 1.210 | 1.245 | 1.245 | 53,616 |
| 2024-02-15 | 1.236 | 1.248 | 1.230 | 1.245 | 1.245 | 15,751 |
| 2024-02-14 | 1.240 | 1.247 | 1.234 | 1.245 | 1.245 | 24,593 |
| 2024-02-13 | 1.264 | 1.264 | 1.242 | 1.245 | 1.245 | 51,155 |
| 2024-02-12 | 1.262 | 1.262 | 1.231 | 1.245 | 1.245 | 34,937 |
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.