Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.410	2.420	2.400	2.400	2.400	85,996
2026-07-24	2.355	2.400	2.355	2.400	2.400	4,358
2026-07-23	2.398	2.400	2.355	2.400	2.400	42,201
2026-07-22	2.350	2.400	2.350	2.400	2.400	41,920
2026-07-21	2.320	2.400	2.320	2.400	2.400	189,449
2026-07-20	2.360	2.400	2.340	2.400	2.400	55,849
2026-07-17	2.390	2.420	2.380	2.400	2.400	6,428
2026-07-16	2.415	2.420	2.400	2.400	2.400	44,258
2026-07-15	2.405	2.435	2.400	2.400	2.400	36,905
2026-07-14	2.380	2.405	2.370	2.400	2.400	75,777
2026-07-13	2.500	2.500	2.400	2.440	2.440	49,007
2026-07-10	2.495	2.495	2.428	2.440	2.440	107,980
2026-07-09	2.520	2.545	2.490	2.490	2.490	26,788
2026-07-08	2.460	2.700	2.440	2.490	2.490	109,806
2026-07-07	2.560	2.590	2.480	2.480	2.480	98,441
2026-07-06	2.560	2.580	2.470	2.470	2.470	7,164
2026-07-03	2.560	2.600	2.470	2.470	2.470	45,913
2026-07-02	2.540	2.640	2.460	2.460	2.460	54,131
2026-07-01	2.540	2.550	2.430	2.430	2.430	31,113
2026-06-30	2.485	2.530	2.430	2.430	2.430	17,717
2026-06-29	2.537	2.537	2.430	2.430	2.430	144,496
2026-06-26	2.460	2.460	2.430	2.430	2.430	10
2026-06-25	2.480	2.520	2.430	2.430	2.430	97,361
2026-06-24	2.500	2.540	2.430	2.430	2.430	234,602
2026-06-23	2.410	2.430	2.360	2.360	2.360	1,109,647
2026-06-22	2.380	2.425	2.360	2.360	2.360	48,322
2026-06-19	2.420	2.420	2.310	2.310	2.310	6,828
2026-06-18	2.420	2.440	2.360	2.360	2.360	93,829
2026-06-17	2.415	2.419	2.360	2.360	2.360	2,577
2026-06-16	2.385	2.400	2.360	2.360	2.360	19,647
2026-06-15	2.355	2.380	2.355	2.360	2.360	8,988
2026-06-12	2.320	2.360	2.320	2.360	2.360	379,270
2026-06-11	2.290	2.360	2.273	2.360	2.360	38,839
2026-06-10	2.303	2.360	2.280	2.360	2.360	34,978
2026-06-09	2.275	2.360	2.268	2.360	2.360	79,807
2026-06-08	2.280	2.360	2.265	2.360	2.360	44,039
2026-06-05	2.345	2.360	2.325	2.360	2.360	125,520
2026-06-04	2.380	2.380	2.300	2.360	2.360	131,944
2026-06-03	2.290	2.290	2.265	2.270	2.270	138,671
2026-06-02	2.290	2.290	2.270	2.270	2.270	76,534
2026-06-01	2.250	2.270	2.250	2.270	2.270	597
2026-05-29	2.298	2.305	2.250	2.270	2.270	38,249
2026-05-28	2.260	2.290	2.205	2.270	2.270	610,396
2026-05-27	2.260	2.280	2.260	2.280	2.280	17,463
2026-05-26	2.240	2.280	2.240	2.280	2.280	18,600
2026-05-22	2.205	2.280	2.203	2.280	2.280	12,609
2026-05-21	2.160	2.270	2.160	2.270	2.270	8,057
2026-05-20	2.220	2.270	2.160	2.270	2.270	9,519
2026-05-19	2.225	2.270	2.210	2.270	2.270	101,056
2026-05-18	2.230	2.270	2.200	2.270	2.270	70,407
2026-05-15	2.270	2.310	2.248	2.310	2.310	54,221
2026-05-14	2.270	2.270	2.270	2.270	2.270	0
2026-05-13	2.200	2.270	2.200	2.270	2.270	80,272
2026-05-12	2.225	2.275	2.225	2.270	2.270	62,780
2026-05-11	2.300	2.305	2.225	2.270	2.270	132,575
2026-05-08	2.195	2.250	2.190	2.190	2.190	226,284
2026-05-07	2.300	2.300	2.190	2.190	2.190	46,080
2026-05-06	2.150	2.265	2.138	2.190	2.190	77,901
2026-05-05	2.110	2.170	2.100	2.100	2.100	273,872
2026-05-01	2.075	2.075	2.075	2.075	2.075	0

← NewerPage 2 of 21 · 1,240 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.