Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.990 | 1.994 | 1.940 | 1.940 | 1.940 | 18,783 |
| 2026-02-02 | 1.950 | 1.980 | 1.940 | 1.940 | 1.940 | 15,370 |
| 2026-01-30 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 13,393 |
| 2026-01-29 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 1,231 |
| 2026-01-28 | 1.987 | 2.010 | 1.987 | 2.010 | 2.010 | 5,963 |
| 2026-01-27 | 1.982 | 2.020 | 1.945 | 1.945 | 1.945 | 8,983 |
| 2026-01-26 | 1.977 | 1.977 | 1.945 | 1.945 | 1.945 | 16,859 |
| 2026-01-23 | 2.000 | 2.000 | 1.953 | 1.995 | 1.995 | 37,556 |
| 2026-01-22 | 2.000 | 2.020 | 1.988 | 2.020 | 2.020 | 39,488 |
| 2026-01-21 | 2.000 | 2.015 | 1.988 | 2.000 | 2.000 | 12,617 |
| 2026-01-20 | 2.020 | 2.020 | 1.965 | 2.000 | 2.000 | 8,208 |
| 2026-01-19 | 2.000 | 2.000 | 1.945 | 1.945 | 1.945 | 42,305 |
| 2026-01-16 | 1.960 | 2.018 | 1.945 | 1.945 | 1.945 | 33,090 |
| 2026-01-15 | 1.933 | 1.990 | 1.933 | 1.945 | 1.945 | 4,332 |
| 2026-01-14 | 1.940 | 1.940 | 1.904 | 1.940 | 1.940 | 15,900 |
| 2026-01-13 | 1.945 | 1.955 | 1.935 | 1.945 | 1.945 | 454 |
| 2026-01-12 | 1.990 | 2.000 | 1.960 | 1.960 | 1.960 | 4,074 |
| 2026-01-09 | 1.970 | 1.990 | 1.960 | 1.990 | 1.990 | 23,355 |
| 2026-01-08 | 1.946 | 1.966 | 1.940 | 1.965 | 1.965 | 9,301 |
| 2026-01-07 | 1.940 | 1.960 | 1.927 | 1.960 | 1.960 | 17,724 |
| 2026-01-06 | 1.920 | 1.960 | 1.916 | 1.960 | 1.960 | 10,705 |
| 2026-01-05 | 1.941 | 1.960 | 1.930 | 1.960 | 1.960 | 1,222 |
| 2026-01-02 | 1.931 | 1.935 | 1.931 | 1.935 | 1.935 | 3,311 |
| 2025-12-31 | 1.934 | 1.945 | 1.925 | 1.945 | 1.945 | 4,328 |
| 2025-12-30 | 1.942 | 1.945 | 1.941 | 1.945 | 1.945 | 220 |
| 2025-12-29 | 1.930 | 1.940 | 1.912 | 1.940 | 1.940 | 971 |
| 2025-12-24 | 1.940 | 1.940 | 1.935 | 1.935 | 1.935 | 414 |
| 2025-12-23 | 1.908 | 1.935 | 1.908 | 1.935 | 1.935 | 12,273 |
| 2025-12-22 | 1.930 | 1.935 | 1.890 | 1.935 | 1.935 | 56,734 |
| 2025-12-19 | 1.900 | 1.935 | 1.890 | 1.935 | 1.935 | 162,306 |
| 2025-12-18 | 1.906 | 1.940 | 1.896 | 1.940 | 1.940 | 3,043 |
| 2025-12-17 | 1.885 | 1.910 | 1.885 | 1.910 | 1.910 | 27,562 |
| 2025-12-16 | 1.835 | 1.930 | 1.835 | 1.905 | 1.905 | 1,222 |
| 2025-12-15 | 1.910 | 1.930 | 1.899 | 1.930 | 1.930 | 38,578 |
| 2025-12-12 | 1.894 | 1.925 | 1.886 | 1.925 | 1.925 | 22,882 |
| 2025-12-11 | 1.886 | 1.925 | 1.880 | 1.925 | 1.925 | 9,144 |
| 2025-12-10 | 1.880 | 1.925 | 1.880 | 1.925 | 1.925 | 8,890 |
| 2025-12-09 | 1.910 | 1.925 | 1.866 | 1.925 | 1.925 | 2,607 |
| 2025-12-08 | 1.900 | 1.990 | 1.880 | 1.905 | 1.905 | 8,440 |
| 2025-12-05 | 1.957 | 1.990 | 1.950 | 1.950 | 1.950 | 2,334 |
| 2025-12-04 | 1.961 | 1.968 | 1.940 | 1.940 | 1.940 | 211 |
| 2025-12-03 | 1.968 | 1.968 | 1.940 | 1.940 | 1.940 | 58 |
| 2025-12-02 | 1.938 | 1.950 | 1.928 | 1.950 | 1.950 | 48,436 |
| 2025-12-01 | 1.910 | 1.950 | 1.910 | 1.940 | 1.940 | 7,550 |
| 2025-11-28 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 120 |
| 2025-11-27 | 1.912 | 1.914 | 1.850 | 1.850 | 1.850 | 7,985 |
| 2025-11-26 | 1.890 | 1.950 | 1.850 | 1.850 | 1.850 | 4,469 |
| 2025-11-25 | 1.900 | 1.950 | 1.892 | 1.920 | 1.920 | 86,984 |
| 2025-11-24 | 1.890 | 1.890 | 1.865 | 1.865 | 1.865 | 41,760 |
| 2025-11-21 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 517 |
| 2025-11-20 | 1.834 | 1.834 | 1.825 | 1.825 | 1.825 | 31,303 |
| 2025-11-19 | 1.822 | 1.837 | 1.822 | 1.825 | 1.825 | 3,313 |
| 2025-11-18 | 1.826 | 1.826 | 1.825 | 1.825 | 1.825 | 13,277 |
| 2025-11-17 | 1.830 | 1.846 | 1.825 | 1.825 | 1.825 | 1,888 |
| 2025-11-14 | 1.838 | 1.838 | 1.825 | 1.825 | 1.825 | 47,270 |
| 2025-11-13 | 1.842 | 1.842 | 1.825 | 1.825 | 1.825 | 2,306 |
| 2025-11-12 | 1.750 | 1.896 | 1.750 | 1.825 | 1.825 | 7,417 |
| 2025-11-11 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 3,377 |
| 2025-11-10 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 2,350 |
| 2025-11-07 | 1.828 | 1.828 | 1.825 | 1.825 | 1.825 | 1,201 |
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.