Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1.570 | 1.680 | 1.570 | 1.610 | 1.610 | 103,867 |
| 2025-02-19 | 1.590 | 1.680 | 1.540 | 1.615 | 1.615 | 5,497 |
| 2025-02-18 | 1.618 | 1.655 | 1.618 | 1.655 | 1.655 | 2,171 |
| 2025-02-17 | 1.640 | 1.655 | 1.630 | 1.655 | 1.655 | 26,972 |
| 2025-02-14 | 1.638 | 1.655 | 1.596 | 1.655 | 1.655 | 11,515 |
| 2025-02-13 | 1.630 | 1.655 | 1.630 | 1.655 | 1.655 | 3,675 |
| 2025-02-12 | 1.640 | 1.655 | 1.640 | 1.655 | 1.655 | 4,631 |
| 2025-02-11 | 1.640 | 1.655 | 1.640 | 1.655 | 1.655 | 14,585 |
| 2025-02-10 | 1.658 | 1.658 | 1.590 | 1.655 | 1.655 | 38,551 |
| 2025-02-07 | 1.660 | 1.694 | 1.655 | 1.655 | 1.655 | 2,815 |
| 2025-02-06 | 1.698 | 1.709 | 1.685 | 1.685 | 1.685 | 1,468 |
| 2025-02-05 | 1.720 | 1.720 | 1.685 | 1.685 | 1.685 | 2,700 |
| 2025-02-04 | 1.702 | 1.702 | 1.685 | 1.685 | 1.685 | 53,326 |
| 2025-02-03 | 1.698 | 1.698 | 1.670 | 1.670 | 1.670 | 18,475 |
| 2025-01-31 | 1.690 | 1.702 | 1.678 | 1.685 | 1.685 | 4,572 |
| 2025-01-30 | 1.640 | 1.668 | 1.640 | 1.655 | 1.655 | 4,133 |
| 2025-01-29 | 1.650 | 1.650 | 1.575 | 1.575 | 1.575 | 5,169 |
| 2025-01-28 | 1.638 | 1.648 | 1.575 | 1.575 | 1.575 | 16,408 |
| 2025-01-27 | 1.608 | 1.620 | 1.575 | 1.575 | 1.575 | 12,234 |
| 2025-01-24 | 1.610 | 1.650 | 1.575 | 1.575 | 1.575 | 24,208 |
| 2025-01-22 | 1.568 | 1.586 | 1.555 | 1.555 | 1.555 | 42,809 |
| 2025-01-21 | 1.566 | 1.566 | 1.555 | 1.555 | 1.555 | 906 |
| 2025-01-20 | 1.524 | 1.555 | 1.522 | 1.555 | 1.555 | 37,462 |
| 2025-01-17 | 1.516 | 1.545 | 1.503 | 1.545 | 1.545 | 37,315 |
| 2025-01-16 | 1.500 | 1.545 | 1.496 | 1.545 | 1.545 | 42,513 |
| 2025-01-15 | 1.480 | 1.545 | 1.480 | 1.545 | 1.545 | 281,935 |
| 2025-01-14 | 1.500 | 1.518 | 1.480 | 1.490 | 1.490 | 78,535 |
| 2025-01-13 | 1.550 | 1.630 | 1.480 | 1.565 | 1.565 | 63,513 |
| 2025-01-10 | 1.600 | 1.610 | 1.550 | 1.555 | 1.555 | 16,681 |
| 2025-01-09 | 1.510 | 1.538 | 1.510 | 1.510 | 1.510 | 4,294 |
| 2025-01-08 | 1.530 | 1.560 | 1.520 | 1.560 | 1.560 | 15,239 |
| 2025-01-07 | 1.580 | 1.690 | 1.526 | 1.580 | 1.580 | 536,154 |
| 2025-01-06 | 1.640 | 1.640 | 1.622 | 1.635 | 1.635 | 5,079 |
| 2025-01-03 | 1.642 | 1.648 | 1.638 | 1.640 | 1.640 | 7,021 |
| 2025-01-02 | 1.618 | 1.636 | 1.618 | 1.625 | 1.625 | 9,288 |
| 2024-12-30 | 1.630 | 1.649 | 1.586 | 1.600 | 1.600 | 16,062 |
| 2024-12-27 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 394 |
| 2024-12-24 | 1.584 | 1.600 | 1.584 | 1.600 | 1.600 | 806 |
| 2024-12-23 | 1.590 | 1.650 | 1.586 | 1.600 | 1.600 | 164,972 |
| 2024-12-20 | 1.650 | 1.650 | 1.558 | 1.650 | 1.650 | 21,212 |
| 2024-12-19 | 1.650 | 1.650 | 1.590 | 1.650 | 1.650 | 26,075 |
| 2024-12-18 | 1.620 | 1.650 | 1.586 | 1.650 | 1.650 | 9,528 |
| 2024-12-17 | 1.572 | 1.600 | 1.570 | 1.600 | 1.600 | 35,301 |
| 2024-12-16 | 1.590 | 1.680 | 1.568 | 1.680 | 1.680 | 98,462 |
| 2024-12-13 | 1.580 | 1.633 | 1.580 | 1.600 | 1.600 | 1,392 |
| 2024-12-12 | 1.600 | 1.632 | 1.546 | 1.600 | 1.600 | 559,226 |
| 2024-12-11 | 1.540 | 1.586 | 1.540 | 1.560 | 1.560 | 26,691 |
| 2024-12-10 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 8,768 |
| 2024-12-09 | 1.568 | 1.572 | 1.554 | 1.560 | 1.560 | 17,725 |
| 2024-12-06 | 1.568 | 1.575 | 1.566 | 1.575 | 1.575 | 725 |
| 2024-12-05 | 1.610 | 1.610 | 1.575 | 1.575 | 1.575 | 32,892 |
| 2024-12-04 | 1.588 | 1.605 | 1.588 | 1.605 | 1.605 | 59,670 |
| 2024-12-03 | 1.527 | 1.586 | 1.527 | 1.580 | 1.580 | 30,047 |
| 2024-12-02 | 1.552 | 1.575 | 1.546 | 1.575 | 1.575 | 21,220 |
| 2024-11-29 | 1.534 | 1.575 | 1.526 | 1.575 | 1.575 | 1,119,924 |
| 2024-11-28 | 1.532 | 1.575 | 1.528 | 1.575 | 1.575 | 24,850 |
| 2024-11-27 | 1.520 | 1.565 | 1.520 | 1.565 | 1.565 | 404 |
| 2024-11-26 | 1.520 | 1.575 | 1.520 | 1.575 | 1.575 | 19,773 |
| 2024-11-25 | 1.548 | 1.552 | 1.510 | 1.530 | 1.530 | 140,360 |
| 2024-11-22 | 1.542 | 1.542 | 1.530 | 1.530 | 1.530 | 4,368 |
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.