Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.710 | 1.754 | 1.710 | 1.730 | 1.730 | 27,636 |
| 2025-05-19 | 1.694 | 1.704 | 1.684 | 1.690 | 1.690 | 18,311 |
| 2025-05-16 | 1.672 | 1.692 | 1.650 | 1.650 | 1.650 | 15,391 |
| 2025-05-15 | 1.620 | 1.678 | 1.590 | 1.630 | 1.630 | 60,009 |
| 2025-05-14 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 62,207 |
| 2025-05-13 | 1.680 | 1.704 | 1.664 | 1.690 | 1.690 | 10,046 |
| 2025-05-12 | 1.637 | 1.646 | 1.625 | 1.625 | 1.625 | 1,259 |
| 2025-05-09 | 1.648 | 1.648 | 1.630 | 1.630 | 1.630 | 694 |
| 2025-05-08 | 1.640 | 1.640 | 1.625 | 1.625 | 1.625 | 444 |
| 2025-05-07 | 1.610 | 1.642 | 1.560 | 1.580 | 1.580 | 15,147 |
| 2025-05-06 | 1.616 | 1.645 | 1.616 | 1.645 | 1.645 | 1,009 |
| 2025-05-02 | 1.640 | 1.652 | 1.640 | 1.645 | 1.645 | 84,422 |
| 2025-05-01 | 1.675 | 1.675 | 1.645 | 1.645 | 1.645 | 339 |
| 2025-04-30 | 1.642 | 1.650 | 1.638 | 1.645 | 1.645 | 51,294 |
| 2025-04-29 | 1.640 | 1.645 | 1.634 | 1.645 | 1.645 | 3,041 |
| 2025-04-28 | 1.647 | 1.679 | 1.625 | 1.645 | 1.645 | 60,967 |
| 2025-04-25 | 1.636 | 1.646 | 1.636 | 1.645 | 1.645 | 10,044 |
| 2025-04-24 | 1.612 | 1.630 | 1.612 | 1.620 | 1.620 | 35,159 |
| 2025-04-23 | 1.600 | 1.632 | 1.600 | 1.620 | 1.620 | 3,385,747 |
| 2025-04-22 | 1.590 | 1.600 | 1.562 | 1.590 | 1.590 | 252,753 |
| 2025-04-17 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 59,181 |
| 2025-04-16 | 1.512 | 1.522 | 1.512 | 1.515 | 1.515 | 8,391 |
| 2025-04-15 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 183,377 |
| 2025-04-14 | 1.464 | 1.488 | 1.420 | 1.420 | 1.420 | 17,118 |
| 2025-04-11 | 1.400 | 1.432 | 1.392 | 1.425 | 1.425 | 28,871 |
| 2025-04-10 | 1.450 | 1.500 | 1.446 | 1.500 | 1.500 | 3,184 |
| 2025-04-09 | 1.400 | 1.450 | 1.350 | 1.350 | 1.350 | 19,584 |
| 2025-04-08 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 301,473 |
| 2025-04-07 | 1.440 | 1.500 | 1.400 | 1.500 | 1.500 | 13,376 |
| 2025-04-04 | 1.450 | 1.525 | 1.440 | 1.525 | 1.525 | 144,677 |
| 2025-04-03 | 1.510 | 1.535 | 1.460 | 1.535 | 1.535 | 116,123 |
| 2025-04-02 | 1.532 | 1.535 | 1.512 | 1.535 | 1.535 | 65,837 |
| 2025-04-01 | 1.508 | 1.564 | 1.508 | 1.530 | 1.530 | 61,592 |
| 2025-03-31 | 1.560 | 1.560 | 1.498 | 1.535 | 1.535 | 31,755 |
| 2025-03-28 | 1.520 | 1.540 | 1.512 | 1.535 | 1.535 | 22,319 |
| 2025-03-27 | 1.536 | 1.538 | 1.516 | 1.535 | 1.535 | 14,324 |
| 2025-03-26 | 1.582 | 1.584 | 1.535 | 1.535 | 1.535 | 4,891 |
| 2025-03-25 | 1.574 | 1.578 | 1.535 | 1.535 | 1.535 | 29,633 |
| 2025-03-24 | 1.562 | 1.574 | 1.535 | 1.535 | 1.535 | 19,919 |
| 2025-03-21 | 1.554 | 1.554 | 1.535 | 1.535 | 1.535 | 189,964 |
| 2025-03-20 | 1.460 | 1.620 | 1.460 | 1.530 | 1.530 | 13,624 |
| 2025-03-19 | 1.620 | 1.620 | 1.535 | 1.535 | 1.535 | 391,344 |
| 2025-03-18 | 1.500 | 1.573 | 1.500 | 1.560 | 1.560 | 180,491 |
| 2025-03-17 | 1.512 | 1.535 | 1.512 | 1.535 | 1.535 | 28,621 |
| 2025-03-14 | 1.502 | 1.514 | 1.475 | 1.475 | 1.475 | 20,690 |
| 2025-03-13 | 1.520 | 1.520 | 1.455 | 1.485 | 1.485 | 285,189 |
| 2025-03-12 | 1.480 | 1.535 | 1.480 | 1.535 | 1.535 | 483,886 |
| 2025-03-11 | 1.498 | 1.535 | 1.477 | 1.535 | 1.535 | 18,551 |
| 2025-03-10 | 1.498 | 1.555 | 1.496 | 1.555 | 1.555 | 22,137 |
| 2025-03-07 | 1.492 | 1.535 | 1.492 | 1.535 | 1.535 | 2,352 |
| 2025-03-06 | 1.461 | 1.535 | 1.461 | 1.535 | 1.535 | 600 |
| 2025-03-05 | 1.460 | 1.535 | 1.460 | 1.535 | 1.535 | 36,743 |
| 2025-03-04 | 1.484 | 1.535 | 1.450 | 1.535 | 1.535 | 56,247 |
| 2025-03-03 | 1.500 | 1.650 | 1.494 | 1.535 | 1.535 | 47,860 |
| 2025-02-28 | 1.450 | 1.555 | 1.444 | 1.555 | 1.555 | 577,772 |
| 2025-02-27 | 1.500 | 1.520 | 1.490 | 1.490 | 1.490 | 57,546 |
| 2025-02-26 | 1.520 | 1.580 | 1.500 | 1.580 | 1.580 | 28,001 |
| 2025-02-25 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 37,442 |
| 2025-02-24 | 1.510 | 1.650 | 1.510 | 1.585 | 1.585 | 10,191 |
| 2025-02-21 | 1.540 | 1.650 | 1.540 | 1.585 | 1.585 | 2,785 |
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.