Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.000 | 2.000 | 1.944 | 2.000 | 2.000 | 20,728 |
| 2025-08-12 | 1.943 | 1.950 | 1.943 | 1.950 | 1.950 | 2,254 |
| 2025-08-11 | 1.940 | 1.950 | 1.906 | 1.950 | 1.950 | 24,892 |
| 2025-08-08 | 1.930 | 1.931 | 1.900 | 1.900 | 1.900 | 10,947 |
| 2025-08-07 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 18,899 |
| 2025-08-06 | 1.900 | 1.912 | 1.840 | 1.840 | 1.840 | 116,844 |
| 2025-08-05 | 1.900 | 1.900 | 1.845 | 1.845 | 1.845 | 53,001 |
| 2025-08-04 | 1.888 | 1.894 | 1.845 | 1.845 | 1.845 | 9,331 |
| 2025-08-01 | 1.841 | 1.845 | 1.841 | 1.845 | 1.845 | 3,031 |
| 2025-07-31 | 1.843 | 1.878 | 1.840 | 1.840 | 1.840 | 41,706 |
| 2025-07-30 | 1.842 | 1.842 | 1.840 | 1.840 | 1.840 | 2,299 |
| 2025-07-29 | 1.910 | 1.910 | 1.840 | 1.840 | 1.840 | 24,224 |
| 2025-07-28 | 1.874 | 1.883 | 1.845 | 1.845 | 1.845 | 33,035 |
| 2025-07-25 | 1.860 | 1.860 | 1.845 | 1.845 | 1.845 | 1,919,618 |
| 2025-07-24 | 1.887 | 1.887 | 1.845 | 1.845 | 1.845 | 18,093 |
| 2025-07-23 | 1.920 | 1.920 | 1.845 | 1.845 | 1.845 | 1,290 |
| 2025-07-22 | 1.885 | 1.885 | 1.840 | 1.840 | 1.840 | 2,665 |
| 2025-07-21 | 1.760 | 1.867 | 1.760 | 1.835 | 1.835 | 27,128 |
| 2025-07-18 | 1.810 | 1.861 | 1.770 | 1.770 | 1.770 | 879 |
| 2025-07-17 | 1.820 | 1.870 | 1.760 | 1.845 | 1.845 | 29,580 |
| 2025-07-16 | 1.829 | 1.840 | 1.816 | 1.840 | 1.840 | 3,543 |
| 2025-07-15 | 1.840 | 1.846 | 1.830 | 1.840 | 1.840 | 46,139 |
| 2025-07-14 | 1.836 | 1.847 | 1.835 | 1.835 | 1.835 | 5,720 |
| 2025-07-11 | 1.710 | 1.849 | 1.710 | 1.835 | 1.835 | 8,650 |
| 2025-07-10 | 1.850 | 1.850 | 1.785 | 1.785 | 1.785 | 1,021 |
| 2025-07-09 | 1.800 | 1.814 | 1.785 | 1.785 | 1.785 | 2,344 |
| 2025-07-08 | 1.780 | 1.786 | 1.650 | 1.650 | 1.650 | 3,574 |
| 2025-07-07 | 1.670 | 1.777 | 1.670 | 1.700 | 1.700 | 27,663 |
| 2025-07-04 | 1.744 | 1.756 | 1.715 | 1.715 | 1.715 | 32,730 |
| 2025-07-03 | 1.761 | 1.761 | 1.715 | 1.715 | 1.715 | 69 |
| 2025-07-02 | 1.720 | 1.780 | 1.720 | 1.750 | 1.750 | 3,294 |
| 2025-07-01 | 1.726 | 1.726 | 1.715 | 1.715 | 1.715 | 5,863 |
| 2025-06-30 | 1.710 | 1.752 | 1.710 | 1.710 | 1.710 | 53,925 |
| 2025-06-27 | 1.720 | 1.741 | 1.710 | 1.710 | 1.710 | 14,591 |
| 2025-06-26 | 1.680 | 1.710 | 1.650 | 1.710 | 1.710 | 32,028 |
| 2025-06-25 | 1.736 | 1.750 | 1.714 | 1.750 | 1.750 | 18,060 |
| 2025-06-24 | 1.756 | 1.780 | 1.756 | 1.780 | 1.780 | 123,679 |
| 2025-06-23 | 1.744 | 1.780 | 1.744 | 1.780 | 1.780 | 1,937 |
| 2025-06-20 | 1.730 | 1.780 | 1.712 | 1.780 | 1.780 | 310,947 |
| 2025-06-19 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 187,942 |
| 2025-06-18 | 1.758 | 1.780 | 1.751 | 1.780 | 1.780 | 2,161 |
| 2025-06-17 | 1.778 | 1.785 | 1.760 | 1.785 | 1.785 | 8,698 |
| 2025-06-16 | 1.773 | 1.800 | 1.773 | 1.785 | 1.785 | 86,188 |
| 2025-06-13 | 1.781 | 1.801 | 1.780 | 1.780 | 1.780 | 23,358 |
| 2025-06-12 | 1.818 | 1.818 | 1.770 | 1.770 | 1.770 | 5,038 |
| 2025-06-11 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 14,649 |
| 2025-06-10 | 1.804 | 1.804 | 1.780 | 1.780 | 1.780 | 9,836 |
| 2025-06-09 | 1.772 | 1.780 | 1.772 | 1.780 | 1.780 | 13,762 |
| 2025-06-06 | 1.760 | 1.780 | 1.756 | 1.780 | 1.780 | 3,045 |
| 2025-06-05 | 1.772 | 1.780 | 1.764 | 1.780 | 1.780 | 1,861 |
| 2025-06-04 | 1.750 | 1.774 | 1.750 | 1.750 | 1.750 | 6,778 |
| 2025-06-03 | 1.760 | 1.780 | 1.728 | 1.780 | 1.780 | 25,973 |
| 2025-06-02 | 1.794 | 1.830 | 1.772 | 1.830 | 1.830 | 3,646 |
| 2025-05-30 | 1.810 | 1.830 | 1.798 | 1.830 | 1.830 | 5,015 |
| 2025-05-29 | 1.893 | 1.893 | 1.808 | 1.850 | 1.850 | 3,246 |
| 2025-05-28 | 1.800 | 1.900 | 1.760 | 1.830 | 1.830 | 17,616 |
| 2025-05-27 | 1.780 | 1.800 | 1.750 | 1.750 | 1.750 | 16,597 |
| 2025-05-23 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 7,118 |
| 2025-05-22 | 1.700 | 1.736 | 1.700 | 1.730 | 1.730 | 107,108 |
| 2025-05-21 | 1.738 | 1.738 | 1.727 | 1.730 | 1.730 | 361,246 |
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.