Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.080	2.110	2.070	2.070	2.070	349,846
2026-04-29	2.080	2.093	2.020	2.020	2.020	1,269,789
2026-04-28	2.052	2.065	2.030	2.050	2.050	117,586
2026-04-27	2.070	2.070	2.010	2.010	2.010	220,559
2026-04-24	2.020	2.045	2.005	2.005	2.005	157,545
2026-04-23	2.020	2.045	2.020	2.045	2.045	77,694
2026-04-22	2.023	2.023	2.005	2.010	2.010	15,674
2026-04-21	2.028	2.028	1.998	2.010	2.010	30,009
2026-04-20	2.070	2.070	1.996	2.010	2.010	50,043
2026-04-17	2.020	2.075	2.008	2.010	2.010	13,584
2026-04-16	2.030	2.050	2.010	2.010	2.010	10,958
2026-04-15	1.993	2.012	1.985	1.985	1.985	4,815
2026-04-14	1.986	2.000	1.974	1.985	1.985	69,486
2026-04-13	1.982	1.985	1.968	1.985	1.985	30,673
2026-04-10	1.978	2.020	1.972	1.985	1.985	165,814
2026-04-09	2.010	2.010	1.966	2.010	2.010	77,428
2026-04-08	2.050	2.080	2.020	2.080	2.080	31,244
2026-04-07	2.020	2.020	1.937	1.980	1.980	84,450
2026-04-02	1.940	1.978	1.900	1.900	1.900	889,414
2026-04-01	2.000	2.040	1.978	2.010	2.010	45,481
2026-03-31	1.946	1.956	1.930	1.930	1.930	24,270
2026-03-30	1.920	1.930	1.914	1.930	1.930	11,555
2026-03-27	1.960	1.970	1.928	1.930	1.930	39,906
2026-03-26	1.980	1.990	1.966	1.990	1.990	40,249
2026-03-25	1.980	1.990	1.968	1.990	1.990	158,148
2026-03-24	1.940	1.960	1.910	1.910	1.910	88,198
2026-03-23	1.960	1.970	1.892	1.910	1.910	332,673
2026-03-20	1.960	1.984	1.960	1.970	1.970	4,389
2026-03-19	2.000	2.025	1.970	1.970	1.970	228,884
2026-03-18	2.040	2.070	2.015	2.070	2.070	72,322
2026-03-17	2.000	2.015	1.940	1.970	1.970	48,639
2026-03-16	2.000	2.035	1.968	2.030	2.030	7,149
2026-03-13	2.080	2.110	2.045	2.110	2.110	48,309
2026-03-12	2.120	2.130	2.110	2.130	2.130	57,246
2026-03-11	2.135	2.156	2.129	2.130	2.130	13,234
2026-03-10	2.170	2.175	2.130	2.130	2.130	41,262
2026-03-09	2.120	2.130	2.100	2.130	2.130	86,873
2026-03-06	2.120	2.220	2.120	2.220	2.220	29,333
2026-03-05	2.200	2.220	2.150	2.220	2.220	32,222
2026-03-04	2.160	2.220	2.160	2.220	2.220	27,905
2026-03-03	2.180	2.220	2.145	2.220	2.220	271,290
2026-03-02	2.200	2.220	2.180	2.220	2.220	20,411
2026-02-27	2.195	2.255	2.190	2.220	2.220	57,763
2026-02-26	2.198	2.205	2.160	2.160	2.160	1,011,277
2026-02-25	2.185	2.220	2.150	2.160	2.160	28,265
2026-02-24	2.208	2.208	2.160	2.160	2.160	4,873
2026-02-23	2.225	2.240	2.160	2.160	2.160	5,111
2026-02-20	2.205	2.225	2.160	2.160	2.160	26,148
2026-02-19	2.200	2.200	2.150	2.160	2.160	78,581
2026-02-18	2.160	2.170	2.155	2.160	2.160	11,940
2026-02-17	2.103	2.120	2.060	2.060	2.060	58,857
2026-02-16	2.120	2.120	2.060	2.060	2.060	57,775
2026-02-13	2.080	2.093	2.055	2.060	2.060	35,047
2026-02-12	2.085	2.090	2.060	2.060	2.060	5,144
2026-02-11	2.105	2.140	2.060	2.060	2.060	19,289
2026-02-10	2.080	2.105	2.060	2.060	2.060	20,701
2026-02-09	2.035	2.035	1.980	1.980	1.980	738
2026-02-06	2.010	2.018	1.980	1.980	1.980	4,507
2026-02-05	2.013	2.040	2.013	2.040	2.040	9,482
2026-02-04	2.040	2.040	1.940	1.940	1.940	56,374

← NewerPage 3 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.