Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.442 | 1.442 | 1.420 | 1.420 | 1.420 | 823,258 |
| 2024-09-02 | 1.440 | 1.442 | 1.428 | 1.440 | 1.440 | 379,722 |
| 2024-08-30 | 1.456 | 1.458 | 1.424 | 1.436 | 1.436 | 1,292,149 |
| 2024-08-29 | 1.432 | 1.432 | 1.410 | 1.416 | 1.416 | 172,747 |
| 2024-08-28 | 1.438 | 1.438 | 1.406 | 1.416 | 1.416 | 78,576 |
| 2024-08-27 | 1.450 | 1.450 | 1.416 | 1.420 | 1.420 | 95,433 |
| 2024-08-26 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 178,366 |
| 2024-08-23 | 1.458 | 1.460 | 1.430 | 1.432 | 1.432 | 354,372 |
| 2024-08-22 | 1.370 | 1.444 | 1.368 | 1.436 | 1.436 | 2,623,704 |
| 2024-08-21 | 1.376 | 1.398 | 1.356 | 1.366 | 1.366 | 550,888 |
| 2024-08-20 | 1.386 | 1.386 | 1.370 | 1.370 | 1.370 | 1,817,137 |
| 2024-08-19 | 1.380 | 1.386 | 1.372 | 1.378 | 1.378 | 1,064,605 |
| 2024-08-16 | 1.356 | 1.390 | 1.356 | 1.390 | 1.390 | 162,531 |
| 2024-08-15 | 1.360 | 1.360 | 1.336 | 1.356 | 1.356 | 54,540 |
| 2024-08-14 | 1.366 | 1.366 | 1.340 | 1.344 | 1.344 | 255,321 |
| 2024-08-13 | 1.344 | 1.350 | 1.338 | 1.346 | 1.346 | 87,829 |
| 2024-08-12 | 1.348 | 1.348 | 1.336 | 1.338 | 1.338 | 78,346 |
| 2024-08-09 | 1.362 | 1.366 | 1.330 | 1.340 | 1.340 | 172,814 |
| 2024-08-08 | 1.326 | 1.338 | 1.320 | 1.328 | 1.328 | 81,417 |
| 2024-08-07 | 1.362 | 1.362 | 1.336 | 1.346 | 1.346 | 148,917 |
| 2024-08-06 | 1.338 | 1.358 | 1.316 | 1.326 | 1.326 | 221,647 |
| 2024-08-05 | 1.374 | 1.376 | 1.272 | 1.340 | 1.340 | 229,418 |
| 2024-08-02 | 1.368 | 1.372 | 1.356 | 1.360 | 1.360 | 326,452 |
| 2024-08-01 | 1.376 | 1.398 | 1.372 | 1.380 | 1.380 | 142,389 |
| 2024-07-31 | 1.400 | 1.400 | 1.376 | 1.376 | 1.376 | 158,209 |
| 2024-07-30 | 1.382 | 1.406 | 1.382 | 1.400 | 1.400 | 186,019 |
| 2024-07-29 | 1.380 | 1.380 | 1.376 | 1.380 | 1.380 | 163,591 |
| 2024-07-26 | 1.360 | 1.392 | 1.358 | 1.392 | 1.392 | 172,488 |
| 2024-07-25 | 1.360 | 1.360 | 1.336 | 1.360 | 1.360 | 159,422 |
| 2024-07-24 | 1.366 | 1.376 | 1.360 | 1.370 | 1.370 | 165,954 |
| 2024-07-23 | 1.388 | 1.388 | 1.370 | 1.378 | 1.378 | 119,897 |
| 2024-07-22 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 137,027 |
| 2024-07-19 | 1.386 | 1.402 | 1.370 | 1.374 | 1.374 | 311,119 |
| 2024-07-18 | 1.370 | 1.388 | 1.368 | 1.380 | 1.380 | 118,703 |
| 2024-07-17 | 1.350 | 1.366 | 1.328 | 1.366 | 1.366 | 223,313 |
| 2024-07-16 | 1.334 | 1.368 | 1.332 | 1.366 | 1.366 | 273,978 |
| 2024-07-15 | 1.352 | 1.356 | 1.334 | 1.334 | 1.334 | 112,198 |
| 2024-07-12 | 1.352 | 1.370 | 1.338 | 1.362 | 1.362 | 216,004 |
| 2024-07-11 | 1.370 | 1.370 | 1.328 | 1.340 | 1.340 | 400,304 |
| 2024-07-10 | 1.314 | 1.366 | 1.310 | 1.350 | 1.350 | 313,160 |
| 2024-07-09 | 1.298 | 1.324 | 1.298 | 1.320 | 1.320 | 707,575 |
| 2024-07-08 | 1.282 | 1.304 | 1.272 | 1.304 | 1.304 | 193,858 |
| 2024-07-05 | 1.284 | 1.286 | 1.278 | 1.286 | 1.286 | 318,603 |
| 2024-07-04 | 1.338 | 1.338 | 1.250 | 1.280 | 1.280 | 553,897 |
| 2024-07-03 | 1.292 | 1.330 | 1.292 | 1.328 | 1.328 | 445,580 |
| 2024-07-02 | 1.260 | 1.282 | 1.260 | 1.280 | 1.280 | 590,728 |
| 2024-07-01 | 1.264 | 1.270 | 1.256 | 1.270 | 1.270 | 252,499 |
| 2024-06-28 | 1.290 | 1.300 | 1.258 | 1.258 | 1.258 | 189,565 |
| 2024-06-27 | 1.294 | 1.300 | 1.286 | 1.294 | 1.294 | 208,883 |
| 2024-06-26 | 1.316 | 1.320 | 1.292 | 1.302 | 1.302 | 809,370 |
| 2024-06-25 | 1.308 | 1.318 | 1.308 | 1.312 | 1.312 | 287,193 |
| 2024-06-24 | 1.328 | 1.330 | 1.306 | 1.308 | 1.308 | 209,506 |
| 2024-06-21 | 1.308 | 1.318 | 1.302 | 1.314 | 1.314 | 546,417 |
| 2024-06-20 | 1.312 | 1.338 | 1.312 | 1.322 | 1.322 | 432,886 |
| 2024-06-19 | 1.312 | 1.324 | 1.304 | 1.322 | 1.322 | 141,713 |
| 2024-06-18 | 1.310 | 1.314 | 1.302 | 1.314 | 1.314 | 81,008 |
| 2024-06-17 | 1.308 | 1.310 | 1.286 | 1.300 | 1.300 | 401,792 |
| 2024-06-14 | 1.340 | 1.340 | 1.286 | 1.300 | 1.300 | 1,749,926 |
| 2024-06-13 | 1.354 | 1.354 | 1.326 | 1.328 | 1.328 | 592,767 |
| 2024-06-12 | 1.334 | 1.352 | 1.324 | 1.342 | 1.342 | 199,385 |
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.