Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.542 | 1.542 | 1.530 | 1.530 | 1.530 | 4,368 |
| 2024-11-21 | 1.564 | 1.568 | 1.528 | 1.535 | 1.535 | 23,299 |
| 2024-11-20 | 1.520 | 1.562 | 1.520 | 1.535 | 1.535 | 24,936 |
| 2024-11-19 | 1.520 | 1.570 | 1.520 | 1.565 | 1.565 | 34,740 |
| 2024-11-15 | 1.606 | 1.606 | 1.565 | 1.565 | 1.565 | 497 |
| 2024-11-14 | 1.594 | 1.594 | 1.585 | 1.585 | 1.585 | 6,481 |
| 2024-11-13 | 1.570 | 1.598 | 1.550 | 1.560 | 1.560 | 251,443 |
| 2024-11-12 | 1.578 | 1.595 | 1.578 | 1.595 | 1.595 | 1 |
| 2024-11-11 | 1.610 | 1.626 | 1.585 | 1.585 | 1.585 | 9,950 |
| 2024-11-08 | 1.632 | 1.632 | 1.600 | 1.600 | 1.600 | 15,982 |
| 2024-11-07 | 1.630 | 1.640 | 1.624 | 1.625 | 1.625 | 45,736 |
| 2024-11-06 | 1.640 | 1.640 | 1.605 | 1.605 | 1.605 | 7,768 |
| 2024-11-05 | 1.620 | 1.630 | 1.605 | 1.605 | 1.605 | 8,000 |
| 2024-11-04 | 1.575 | 1.585 | 1.565 | 1.575 | 1.575 | 4,376 |
| 2024-11-01 | 1.580 | 1.580 | 1.575 | 1.575 | 1.575 | 10,468 |
| 2024-10-31 | 1.570 | 1.600 | 1.570 | 1.585 | 1.585 | 138,384 |
| 2024-10-30 | 1.594 | 1.625 | 1.578 | 1.625 | 1.625 | 49,690 |
| 2024-10-29 | 1.598 | 1.625 | 1.598 | 1.625 | 1.625 | 9,345 |
| 2024-10-28 | 1.625 | 1.635 | 1.615 | 1.625 | 1.625 | 623 |
| 2024-10-25 | 1.630 | 1.630 | 1.594 | 1.625 | 1.625 | 25,624 |
| 2024-10-24 | 1.590 | 1.625 | 1.590 | 1.625 | 1.625 | 6,024 |
| 2024-10-22 | 1.588 | 1.625 | 1.576 | 1.625 | 1.625 | 512 |
| 2024-10-21 | 1.630 | 1.630 | 1.604 | 1.625 | 1.625 | 22,794 |
| 2024-10-18 | 1.680 | 1.680 | 1.610 | 1.610 | 1.610 | 94,073 |
| 2024-10-17 | 1.630 | 1.638 | 1.610 | 1.610 | 1.610 | 120,206 |
| 2024-10-16 | 1.650 | 1.650 | 1.620 | 1.645 | 1.645 | 5,389 |
| 2024-10-15 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 1,500 |
| 2024-10-11 | 1.610 | 1.620 | 1.586 | 1.590 | 1.590 | 41,481 |
| 2024-10-10 | 1.650 | 1.650 | 1.590 | 1.590 | 1.590 | 2,056 |
| 2024-10-07 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 3,427 |
| 2024-10-03 | 1.590 | 1.615 | 1.590 | 1.615 | 1.615 | 2,000 |
| 2024-10-02 | 1.550 | 1.600 | 1.540 | 1.600 | 1.600 | 11,793 |
| 2024-10-01 | 1.576 | 1.585 | 1.530 | 1.585 | 1.585 | 4,227 |
| 2024-09-30 | 1.590 | 1.590 | 1.585 | 1.585 | 1.585 | 500 |
| 2024-09-27 | 1.490 | 1.620 | 1.490 | 1.585 | 1.585 | 218,230 |
| 2024-09-26 | 1.544 | 1.548 | 1.538 | 1.540 | 1.540 | 36 |
| 2024-09-25 | 1.544 | 1.544 | 1.540 | 1.540 | 1.540 | 64 |
| 2024-09-24 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 1,000 |
| 2024-09-23 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 8,768 |
| 2024-09-20 | 1.580 | 1.580 | 1.538 | 1.560 | 1.560 | 4,229 |
| 2024-09-19 | 1.560 | 1.566 | 1.545 | 1.545 | 1.545 | 14,484 |
| 2024-09-18 | 1.530 | 1.550 | 1.530 | 1.545 | 1.545 | 7,554 |
| 2024-09-17 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 18,719 |
| 2024-09-12 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 3,332 |
| 2024-09-11 | 1.500 | 1.530 | 1.466 | 1.490 | 1.490 | 57 |
| 2024-09-09 | 1.450 | 1.480 | 1.430 | 1.480 | 1.480 | 11,163 |
| 2024-09-06 | 1.460 | 1.515 | 1.458 | 1.515 | 1.515 | 78,963 |
| 2024-09-05 | 1.450 | 1.535 | 1.422 | 1.535 | 1.535 | 25,521 |
| 2024-09-03 | 1.434 | 1.450 | 1.430 | 1.450 | 1.450 | 1,339 |
| 2024-09-02 | 1.438 | 1.450 | 1.438 | 1.450 | 1.450 | 806 |
| 2024-08-30 | 1.450 | 1.460 | 1.437 | 1.450 | 1.450 | 552,947 |
| 2024-08-29 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 9,733 |
| 2024-08-28 | 1.410 | 1.455 | 1.406 | 1.455 | 1.455 | 8,736 |
| 2024-08-27 | 1.430 | 1.450 | 1.424 | 1.450 | 1.450 | 5,323 |
| 2024-08-23 | 1.450 | 1.455 | 1.450 | 1.455 | 1.455 | 3,245 |
| 2024-08-22 | 1.420 | 1.425 | 1.400 | 1.425 | 1.425 | 55,966 |
| 2024-08-21 | 1.390 | 1.390 | 1.364 | 1.370 | 1.370 | 5,456 |
| 2024-08-20 | 1.380 | 1.385 | 1.370 | 1.385 | 1.385 | 29,298 |
| 2024-08-19 | 1.400 | 1.400 | 1.385 | 1.385 | 1.385 | 10,000 |
| 2024-08-16 | 1.368 | 1.386 | 1.368 | 1.380 | 1.380 | 1,264 |
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.