Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.868 | 1.879 | 1.850 | 1.850 | 1.850 | 149,725 |
| 2025-11-05 | 1.886 | 1.886 | 1.850 | 1.850 | 1.850 | 7,065 |
| 2025-11-04 | 1.888 | 1.896 | 1.845 | 1.845 | 1.845 | 41,791 |
| 2025-11-03 | 1.892 | 1.892 | 1.850 | 1.850 | 1.850 | 3,737 |
| 2025-10-31 | 1.900 | 1.910 | 1.850 | 1.850 | 1.850 | 24,399 |
| 2025-10-30 | 1.900 | 1.950 | 1.850 | 1.850 | 1.850 | 6,359 |
| 2025-10-29 | 1.896 | 1.896 | 1.825 | 1.825 | 1.825 | 148 |
| 2025-10-28 | 1.867 | 1.867 | 1.825 | 1.825 | 1.825 | 100 |
| 2025-10-27 | 1.855 | 1.855 | 1.825 | 1.825 | 1.825 | 5,154 |
| 2025-10-24 | 1.856 | 1.864 | 1.850 | 1.850 | 1.850 | 165 |
| 2025-10-23 | 1.818 | 1.850 | 1.818 | 1.850 | 1.850 | 1,381 |
| 2025-10-22 | 1.818 | 1.850 | 1.818 | 1.850 | 1.850 | 1,954 |
| 2025-10-21 | 1.818 | 1.850 | 1.804 | 1.850 | 1.850 | 3,917 |
| 2025-10-20 | 1.823 | 1.840 | 1.820 | 1.840 | 1.840 | 11,215 |
| 2025-10-17 | 1.813 | 1.840 | 1.804 | 1.840 | 1.840 | 37,963 |
| 2025-10-16 | 1.842 | 1.846 | 1.840 | 1.840 | 1.840 | 3,300 |
| 2025-10-15 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-10-14 | 1.846 | 1.846 | 1.816 | 1.840 | 1.840 | 64,914 |
| 2025-10-13 | 1.815 | 1.844 | 1.812 | 1.840 | 1.840 | 10,722 |
| 2025-10-10 | 1.830 | 1.840 | 1.800 | 1.840 | 1.840 | 11,134 |
| 2025-10-09 | 1.830 | 1.840 | 1.800 | 1.840 | 1.840 | 79,339 |
| 2025-10-08 | 1.800 | 1.860 | 1.790 | 1.860 | 1.860 | 31,982 |
| 2025-10-07 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 10,061 |
| 2025-10-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-10-03 | 1.906 | 1.908 | 1.900 | 1.900 | 1.900 | 16,783 |
| 2025-10-02 | 1.950 | 1.950 | 1.875 | 1.875 | 1.875 | 2,407 |
| 2025-10-01 | 1.947 | 1.954 | 1.900 | 1.900 | 1.900 | 4,132 |
| 2025-09-30 | 1.944 | 1.944 | 1.900 | 1.900 | 1.900 | 110,875 |
| 2025-09-29 | 1.970 | 1.970 | 1.900 | 1.900 | 1.900 | 13,653 |
| 2025-09-26 | 1.906 | 1.906 | 1.878 | 1.900 | 1.900 | 13,286 |
| 2025-09-25 | 1.904 | 1.907 | 1.856 | 1.900 | 1.900 | 207,925 |
| 2025-09-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-09-23 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 651 |
| 2025-09-22 | 1.830 | 1.944 | 1.830 | 1.900 | 1.900 | 42,433 |
| 2025-09-19 | 1.926 | 1.932 | 1.900 | 1.900 | 1.900 | 194,896 |
| 2025-09-18 | 1.932 | 1.938 | 1.900 | 1.900 | 1.900 | 88,617 |
| 2025-09-17 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 8,470 |
| 2025-09-16 | 1.936 | 1.943 | 1.900 | 1.900 | 1.900 | 24,020 |
| 2025-09-15 | 1.926 | 1.930 | 1.800 | 1.900 | 1.900 | 13,573 |
| 2025-09-12 | 1.938 | 1.959 | 1.900 | 1.900 | 1.900 | 10,870 |
| 2025-09-11 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 5,382 |
| 2025-09-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-09-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-09-08 | 1.994 | 1.994 | 1.900 | 1.900 | 1.900 | 132,218 |
| 2025-09-05 | 1.960 | 1.997 | 1.900 | 1.900 | 1.900 | 54,298 |
| 2025-09-04 | 1.900 | 1.956 | 1.900 | 1.900 | 1.900 | 5,383 |
| 2025-09-03 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 34,132 |
| 2025-09-02 | 1.944 | 1.944 | 1.900 | 1.900 | 1.900 | 44,941 |
| 2025-09-01 | 1.817 | 1.960 | 1.817 | 1.900 | 1.900 | 1,592 |
| 2025-08-29 | 1.948 | 1.948 | 1.900 | 1.900 | 1.900 | 770 |
| 2025-08-28 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 2,202 |
| 2025-08-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-08-26 | 1.924 | 1.932 | 1.900 | 1.900 | 1.900 | 29,649 |
| 2025-08-22 | 1.920 | 1.932 | 1.900 | 1.900 | 1.900 | 25,682 |
| 2025-08-21 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 38,439 |
| 2025-08-20 | 1.944 | 1.949 | 1.900 | 1.900 | 1.900 | 33,333 |
| 2025-08-19 | 1.965 | 1.967 | 1.900 | 1.900 | 1.900 | 10,577 |
| 2025-08-18 | 1.890 | 1.950 | 1.890 | 1.900 | 1.900 | 57,107 |
| 2025-08-15 | 1.942 | 1.950 | 1.942 | 1.950 | 1.950 | 3 |
| 2025-08-14 | 1.948 | 1.950 | 1.946 | 1.950 | 1.950 | 14,466 |
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.