Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.362 | 1.362 | 1.322 | 1.328 | 1.328 | 222,848 |
| 2024-06-10 | 1.388 | 1.388 | 1.354 | 1.370 | 1.370 | 170,658 |
| 2024-06-07 | 1.378 | 1.404 | 1.372 | 1.386 | 1.386 | 810,437 |
| 2024-06-06 | 1.408 | 1.408 | 1.382 | 1.388 | 1.388 | 355,071 |
| 2024-06-05 | 1.358 | 1.396 | 1.358 | 1.396 | 1.396 | 893,492 |
| 2024-06-04 | 1.398 | 1.398 | 1.378 | 1.380 | 1.380 | 349,270 |
| 2024-06-03 | 1.388 | 1.394 | 1.388 | 1.390 | 1.390 | 856,028 |
| 2024-05-31 | 1.402 | 1.404 | 1.384 | 1.386 | 1.386 | 7,198,529 |
| 2024-05-30 | 1.384 | 1.404 | 1.380 | 1.404 | 1.404 | 441,375 |
| 2024-05-29 | 1.392 | 1.394 | 1.376 | 1.384 | 1.384 | 790,739 |
| 2024-05-28 | 1.390 | 1.396 | 1.386 | 1.390 | 1.390 | 474,916 |
| 2024-05-27 | 1.374 | 1.374 | 1.374 | 1.374 | 1.374 | 187,922 |
| 2024-05-24 | 1.350 | 1.376 | 1.346 | 1.374 | 1.374 | 743,535 |
| 2024-05-23 | 1.352 | 1.370 | 1.336 | 1.354 | 1.354 | 730,170 |
| 2024-05-22 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 226,965 |
| 2024-05-21 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 231,953 |
| 2024-05-20 | 1.390 | 1.398 | 1.380 | 1.380 | 1.380 | 250,866 |
| 2024-05-17 | 1.370 | 1.410 | 1.370 | 1.380 | 1.380 | 1,729,880 |
| 2024-05-16 | 1.308 | 1.378 | 1.308 | 1.364 | 1.364 | 15,046,941 |
| 2024-05-15 | 1.302 | 1.310 | 1.296 | 1.310 | 1.310 | 670,550 |
| 2024-05-14 | 1.290 | 1.306 | 1.290 | 1.306 | 1.306 | 220,123 |
| 2024-05-13 | 1.296 | 1.298 | 1.286 | 1.298 | 1.298 | 283,398 |
| 2024-05-10 | 1.290 | 1.304 | 1.276 | 1.300 | 1.300 | 249,004 |
| 2024-05-09 | 1.310 | 1.310 | 1.292 | 1.298 | 1.298 | 185,142 |
| 2024-05-08 | 1.316 | 1.318 | 1.304 | 1.304 | 1.304 | 258,954 |
| 2024-05-07 | 1.310 | 1.320 | 1.308 | 1.316 | 1.316 | 812,152 |
| 2024-05-03 | 1.302 | 1.312 | 1.300 | 1.304 | 1.304 | 667,020 |
| 2024-05-02 | 1.288 | 1.312 | 1.278 | 1.306 | 1.306 | 2,121,159 |
| 2024-04-30 | 1.260 | 1.288 | 1.256 | 1.276 | 1.276 | 1,361,896 |
| 2024-04-29 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 675,387 |
| 2024-04-26 | 1.274 | 1.282 | 1.258 | 1.268 | 1.268 | 271,082 |
| 2024-04-25 | 1.266 | 1.270 | 1.258 | 1.262 | 1.262 | 1,199,098 |
| 2024-04-24 | 1.286 | 1.286 | 1.260 | 1.266 | 1.266 | 645,725 |
| 2024-04-23 | 1.260 | 1.280 | 1.260 | 1.276 | 1.276 | 205,150 |
| 2024-04-22 | 1.276 | 1.290 | 1.260 | 1.264 | 1.264 | 191,414 |
| 2024-04-19 | 1.270 | 1.272 | 1.264 | 1.270 | 1.270 | 155,782 |
| 2024-04-18 | 1.260 | 1.286 | 1.260 | 1.278 | 1.278 | 176,169 |
| 2024-04-17 | 1.270 | 1.290 | 1.270 | 1.274 | 1.274 | 92,112 |
| 2024-04-16 | 1.276 | 1.286 | 1.256 | 1.264 | 1.264 | 768,628 |
| 2024-04-15 | 1.296 | 1.302 | 1.282 | 1.288 | 1.288 | 1,534,493 |
| 2024-04-12 | 1.298 | 1.306 | 1.278 | 1.294 | 1.294 | 1,065,917 |
| 2024-04-11 | 1.288 | 1.290 | 1.268 | 1.290 | 1.290 | 858,717 |
| 2024-04-10 | 1.254 | 1.288 | 1.252 | 1.288 | 1.288 | 1,052,639 |
| 2024-04-09 | 1.256 | 1.256 | 1.242 | 1.244 | 1.244 | 347,117 |
| 2024-04-08 | 1.248 | 1.270 | 1.242 | 1.248 | 1.248 | 345,154 |
| 2024-04-05 | 1.254 | 1.254 | 1.246 | 1.252 | 1.252 | 471,235 |
| 2024-04-04 | 1.252 | 1.262 | 1.242 | 1.256 | 1.256 | 131,809 |
| 2024-04-03 | 1.244 | 1.252 | 1.236 | 1.250 | 1.250 | 431,432 |
| 2024-04-02 | 1.254 | 1.254 | 1.228 | 1.236 | 1.236 | 1,875,057 |
| 2024-03-28 | 1.260 | 1.262 | 1.244 | 1.252 | 1.252 | 300,550 |
| 2024-03-27 | 1.272 | 1.278 | 1.260 | 1.262 | 1.262 | 188,234 |
| 2024-03-26 | 1.246 | 1.276 | 1.246 | 1.274 | 1.274 | 665,025 |
| 2024-03-25 | 1.268 | 1.268 | 1.242 | 1.252 | 1.252 | 795,872 |
| 2024-03-22 | 1.232 | 1.282 | 1.232 | 1.270 | 1.270 | 655,859 |
| 2024-03-21 | 1.264 | 1.272 | 1.254 | 1.272 | 1.272 | 510,814 |
| 2024-03-20 | 1.244 | 1.254 | 1.244 | 1.254 | 1.254 | 315,669 |
| 2024-03-19 | 1.248 | 1.256 | 1.244 | 1.248 | 1.248 | 351,466 |
| 2024-03-18 | 1.250 | 1.274 | 1.248 | 1.264 | 1.264 | 154,037 |
| 2024-03-15 | 1.244 | 1.262 | 1.240 | 1.262 | 1.262 | 496,645 |
| 2024-03-14 | 1.270 | 1.274 | 1.244 | 1.244 | 1.244 | 552,853 |
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.