Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 1.230 | 1.235 | 1.220 | 1.220 | 1.220 | 84,210 |
| 2024-02-08 | 1.200 | 1.225 | 1.170 | 1.215 | 1.215 | 34,471 |
| 2024-02-07 | 1.200 | 1.200 | 1.195 | 1.195 | 1.195 | 180,450 |
| 2024-02-06 | 1.190 | 1.197 | 1.180 | 1.185 | 1.185 | 84,579 |
| 2024-02-05 | 1.211 | 1.225 | 1.205 | 1.225 | 1.225 | 25,620 |
| 2024-02-02 | 1.190 | 1.225 | 1.190 | 1.225 | 1.225 | 5,739,020 |
| 2024-02-01 | 1.196 | 1.225 | 1.196 | 1.225 | 1.225 | 37,716 |
| 2024-01-31 | 1.230 | 1.250 | 1.210 | 1.235 | 1.235 | 114,475 |
| 2024-01-30 | 1.246 | 1.246 | 1.244 | 1.245 | 1.245 | 13,138 |
| 2024-01-29 | 1.260 | 1.260 | 1.235 | 1.235 | 1.235 | 91,800 |
| 2024-01-26 | 1.256 | 1.264 | 1.225 | 1.225 | 1.225 | 29,020 |
| 2024-01-25 | 1.244 | 1.264 | 1.234 | 1.245 | 1.245 | 30,399 |
| 2024-01-24 | 1.280 | 1.280 | 1.224 | 1.245 | 1.245 | 34,433 |
| 2024-01-23 | 1.250 | 1.260 | 1.234 | 1.245 | 1.245 | 65,676 |
| 2024-01-22 | 1.241 | 1.244 | 1.215 | 1.215 | 1.215 | 210,429 |
| 2024-01-19 | 1.230 | 1.230 | 1.214 | 1.215 | 1.215 | 51,428 |
| 2024-01-18 | 1.180 | 1.218 | 1.180 | 1.205 | 1.205 | 33,393 |
| 2024-01-17 | 1.202 | 1.210 | 1.196 | 1.205 | 1.205 | 53,708 |
| 2024-01-16 | 1.190 | 1.224 | 1.190 | 1.205 | 1.205 | 149,360 |
| 2024-01-15 | 1.160 | 1.194 | 1.160 | 1.160 | 1.160 | 39,016 |
| 2024-01-12 | 1.190 | 1.208 | 1.190 | 1.205 | 1.205 | 83,933 |
| 2024-01-11 | 1.250 | 1.250 | 1.198 | 1.225 | 1.225 | 315,426 |
| 2024-01-10 | 1.210 | 1.254 | 1.209 | 1.230 | 1.230 | 238,982 |
| 2024-01-09 | 1.230 | 1.244 | 1.230 | 1.235 | 1.235 | 48,121 |
| 2024-01-08 | 1.210 | 1.259 | 1.210 | 1.235 | 1.235 | 127,437 |
| 2024-01-05 | 1.210 | 1.242 | 1.210 | 1.230 | 1.230 | 61,219 |
| 2024-01-04 | 1.230 | 1.238 | 1.218 | 1.230 | 1.230 | 57,022 |
| 2024-01-03 | 1.220 | 1.230 | 1.205 | 1.205 | 1.205 | 78,766 |
| 2024-01-02 | 1.230 | 1.234 | 1.210 | 1.210 | 1.210 | 139,781 |
| 2023-12-29 | 1.220 | 1.228 | 1.210 | 1.210 | 1.210 | 15,155 |
| 2023-12-28 | 1.211 | 1.217 | 1.200 | 1.200 | 1.200 | 37,735 |
| 2023-12-27 | 1.196 | 1.229 | 1.196 | 1.200 | 1.200 | 37,616 |
| 2023-12-22 | 1.190 | 1.230 | 1.160 | 1.195 | 1.195 | 30,119 |
| 2023-12-21 | 1.206 | 1.210 | 1.185 | 1.185 | 1.185 | 27,888 |
| 2023-12-20 | 1.190 | 1.208 | 1.185 | 1.185 | 1.185 | 115,864 |
| 2023-12-19 | 1.190 | 1.194 | 1.175 | 1.175 | 1.175 | 79,216 |
| 2023-12-18 | 1.172 | 1.180 | 1.155 | 1.155 | 1.155 | 28,934 |
| 2023-12-15 | 1.130 | 1.190 | 1.120 | 1.155 | 1.155 | 221,204 |
| 2023-12-14 | 1.182 | 1.188 | 1.160 | 1.160 | 1.160 | 277,252 |
| 2023-12-13 | 1.144 | 1.160 | 1.132 | 1.160 | 1.160 | 289,140 |
| 2023-12-12 | 1.120 | 1.189 | 1.120 | 1.160 | 1.160 | 98,568 |
| 2023-12-11 | 1.158 | 1.164 | 1.140 | 1.140 | 1.140 | 35,051 |
| 2023-12-08 | 1.160 | 1.166 | 1.130 | 1.130 | 1.130 | 355,322 |
| 2023-12-07 | 1.130 | 1.140 | 1.122 | 1.130 | 1.130 | 228,603 |
| 2023-12-06 | 1.126 | 1.130 | 1.105 | 1.105 | 1.105 | 74,175 |
| 2023-12-05 | 1.100 | 1.110 | 1.084 | 1.105 | 1.105 | 105,505 |
| 2023-12-04 | 1.080 | 1.082 | 1.065 | 1.065 | 1.065 | 132,043 |
| 2023-12-01 | 1.070 | 1.072 | 1.050 | 1.050 | 1.050 | 56,863 |
| 2023-11-30 | 1.050 | 1.072 | 1.050 | 1.055 | 1.055 | 752,269 |
| 2023-11-29 | 1.034 | 1.044 | 1.031 | 1.035 | 1.035 | 46,488 |
| 2023-11-28 | 1.026 | 1.035 | 1.022 | 1.035 | 1.035 | 13,426 |
| 2023-11-27 | 1.020 | 1.035 | 1.017 | 1.035 | 1.035 | 98,131 |
| 2023-11-24 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 13,855 |
| 2023-11-23 | 1.036 | 1.040 | 1.028 | 1.035 | 1.035 | 51,288 |
| 2023-11-22 | 1.036 | 1.050 | 1.036 | 1.050 | 1.050 | 22,525 |
| 2023-11-21 | 1.038 | 1.042 | 1.025 | 1.035 | 1.035 | 23,684 |
| 2023-11-20 | 1.046 | 1.047 | 1.010 | 1.035 | 1.035 | 40,785 |
| 2023-11-17 | 1.038 | 1.042 | 1.034 | 1.040 | 1.040 | 54,174 |
| 2023-11-16 | 1.022 | 1.035 | 1.008 | 1.035 | 1.035 | 98,690 |
| 2023-11-15 | 1.050 | 1.050 | 1.000 | 1.035 | 1.035 | 139,458 |
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.