Glenveagh Properties PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.315	2.380	2.315	2.370	2.370	422,292
2026-07-23	2.360	2.405	2.350	2.355	2.355	525,926
2026-07-22	2.325	2.395	2.325	2.390	2.390	902,143
2026-07-21	2.390	2.390	2.305	2.370	2.370	803,647
2026-07-20	2.390	2.390	2.340	2.350	2.350	720,458
2026-07-17	2.395	2.425	2.365	2.390	2.390	1,044,197
2026-07-16	2.410	2.430	2.390	2.410	2.410	637,872
2026-07-15	2.400	2.435	2.380	2.435	2.435	4,645,109
2026-07-14	2.400	2.420	2.370	2.390	2.390	686,270
2026-07-13	2.410	2.450	2.400	2.400	2.400	665,777
2026-07-10	2.520	2.525	2.400	2.425	2.425	3,859,702
2026-07-09	2.495	2.545	2.485	2.535	2.535	936,512
2026-07-08	2.540	2.540	2.455	2.475	2.475	1,003,754
2026-07-07	2.570	2.610	2.530	2.535	2.535	1,978,657
2026-07-06	2.600	2.600	2.535	2.550	2.550	666,873
2026-07-03	2.565	2.595	2.540	2.560	2.560	431,213
2026-07-02	2.550	2.565	2.530	2.535	2.535	1,284,951
2026-07-01	2.505	2.565	2.490	2.565	2.565	2,312,385
2026-06-30	2.500	2.530	2.440	2.505	2.505	1,600,085
2026-06-29	2.490	2.510	2.455	2.480	2.480	1,994,676
2026-06-26	2.480	2.520	2.475	2.520	2.520	2,174,192
2026-06-25	2.520	2.530	2.490	2.520	2.520	3,392,719
2026-06-24	2.435	2.515	2.420	2.515	2.515	1,191,546
2026-06-23	2.405	2.430	2.380	2.430	2.430	2,644,921
2026-06-22	2.395	2.430	2.380	2.420	2.420	1,753,882
2026-06-19	2.465	2.465	2.390	2.410	2.410	2,042,497
2026-06-18	2.385	2.450	2.385	2.425	2.425	1,256,914
2026-06-17	2.395	2.440	2.375	2.440	2.440	565,609
2026-06-16	2.395	2.405	2.365	2.380	2.380	1,564,780
2026-06-15	2.355	2.390	2.340	2.375	2.375	752,539
2026-06-12	2.335	2.350	2.300	2.340	2.340	885,685
2026-06-11	2.300	2.305	2.260	2.285	2.285	1,152,376
2026-06-10	2.280	2.350	2.260	2.320	2.320	1,622,853
2026-06-09	2.270	2.295	2.255	2.270	2.270	2,506,997
2026-06-08	2.295	2.315	2.240	2.250	2.250	889,779
2026-06-05	2.340	2.370	2.320	2.325	2.325	779,859
2026-06-04	2.280	2.385	2.270	2.340	2.340	1,345,469
2026-06-03	2.330	2.330	2.250	2.270	2.270	6,879,341
2026-06-02	2.320	2.320	2.265	2.280	2.280	3,421,068
2026-06-01	2.325	2.325	2.250	2.270	2.270	5,549,619
2026-05-29	2.300	2.305	2.250	2.280	2.280	6,766,971
2026-05-28	2.205	2.295	2.205	2.290	2.290	1,274,642
2026-05-27	2.245	2.275	2.240	2.260	2.260	1,727,356
2026-05-26	2.240	2.280	2.225	2.260	2.260	2,456,115
2026-05-25	2.220	2.245	2.215	2.240	2.240	2,822,711
2026-05-22	2.215	2.235	2.190	2.220	2.220	5,304,087
2026-05-21	2.225	2.225	2.190	2.200	2.200	1,845,843
2026-05-20	2.235	2.235	2.190	2.200	2.200	4,660,770
2026-05-19	2.220	2.255	2.220	2.230	2.230	1,381,252
2026-05-18	2.230	2.255	2.200	2.225	2.225	2,088,828
2026-05-15	2.250	2.280	2.235	2.250	2.250	866,387
2026-05-14	2.255	2.305	2.255	2.290	2.290	551,117
2026-05-13	2.250	2.280	2.220	2.260	2.260	485,383
2026-05-12	2.225	2.275	2.225	2.235	2.235	653,602
2026-05-11	2.280	2.305	2.215	2.245	2.245	2,166,631
2026-05-08	2.200	2.250	2.180	2.230	2.230	13,072,193
2026-05-07	2.285	2.295	2.245	2.245	2.245	1,218,580
2026-05-06	2.120	2.270	2.120	2.265	2.265	980,554
2026-05-05	2.110	2.170	2.105	2.130	2.130	1,434,594
2026-04-30	2.060	2.110	2.050	2.110	2.110	1,032,670

← NewerPage 2 of 5 · 253 trading daysOlder →

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.