Glenveagh Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.100	2.100	2.060	2.070	2.070	2,185,923
2026-04-28	2.100	2.100	2.030	2.060	2.060	1,619,094
2026-04-27	2.080	2.095	2.045	2.050	2.050	495,358
2026-04-24	2.070	2.070	2.010	2.055	2.055	649,913
2026-04-23	2.025	2.035	2.015	2.020	2.020	422,601
2026-04-22	2.010	2.035	1.992	2.030	2.030	792,357
2026-04-21	2.020	2.030	1.990	2.005	2.005	649,689
2026-04-20	2.020	2.055	2.000	2.015	2.015	556,847
2026-04-17	2.045	2.070	1.996	2.065	2.065	498,754
2026-04-16	2.010	2.050	2.000	2.000	2.000	828,475
2026-04-15	1.998	2.020	1.992	2.010	2.010	1,302,901
2026-04-14	1.982	2.000	1.974	2.000	2.000	905,648
2026-04-13	1.956	1.986	1.956	1.982	1.982	515,540
2026-04-10	1.986	2.020	1.972	2.000	2.000	989,470
2026-04-09	2.050	2.050	1.966	1.980	1.980	623,477
2026-04-08	1.998	2.070	1.992	2.035	2.035	2,155,624
2026-04-07	2.025	2.025	1.934	1.950	1.950	431,771
2026-04-02	1.954	1.978	1.932	1.978	1.978	1,444,025
2026-04-01	2.000	2.015	1.958	1.980	1.980	943,839
2026-03-31	1.946	1.956	1.924	1.936	1.936	5,373,748
2026-03-30	1.884	1.930	1.884	1.922	1.922	3,057,565
2026-03-27	1.954	1.954	1.912	1.932	1.932	620,625
2026-03-26	1.990	2.005	1.950	1.950	1.950	1,499,124
2026-03-25	1.950	2.000	1.950	1.998	1.998	905,702
2026-03-24	1.936	1.948	1.918	1.928	1.928	1,408,390
2026-03-23	1.920	1.980	1.890	1.938	1.938	1,201,389
2026-03-20	2.005	2.015	1.944	1.950	1.950	2,159,810
2026-03-19	2.010	2.035	1.986	1.986	1.986	2,147,269
2026-03-18	2.000	2.060	1.984	2.025	2.025	1,040,551
2026-03-17	1.998	2.010	1.940	1.980	1.980	1,218,883
2026-03-16	2.095	2.095	1.970	1.974	1.974	833,798
2026-03-13	2.075	2.120	2.040	2.045	2.045	1,390,512
2026-03-12	2.125	2.130	2.095	2.115	2.115	957,460
2026-03-11	2.205	2.205	2.110	2.145	2.145	1,304,495
2026-03-10	2.160	2.175	2.145	2.155	2.155	1,403,125
2026-03-09	2.095	2.145	2.080	2.120	2.120	815,480
2026-03-06	2.150	2.165	2.120	2.145	2.145	2,246,158
2026-03-05	2.180	2.185	2.140	2.150	2.150	2,182,815
2026-03-04	2.180	2.215	2.145	2.185	2.185	1,502,831
2026-03-03	2.180	2.185	2.140	2.180	2.180	776,155
2026-03-02	2.245	2.245	2.190	2.195	2.195	1,097,643
2026-02-27	2.205	2.265	2.185	2.255	2.255	2,760,438
2026-02-26	2.205	2.205	2.165	2.200	2.200	1,743,911
2026-02-25	2.200	2.205	2.150	2.155	2.155	392,389
2026-02-24	2.205	2.215	2.185	2.200	2.200	485,187
2026-02-23	2.220	2.220	2.185	2.200	2.200	637,886
2026-02-20	2.205	2.235	2.195	2.230	2.230	866,205
2026-02-19	2.150	2.200	2.150	2.200	2.200	1,315,805
2026-02-18	2.095	2.185	2.090	2.155	2.155	783,522
2026-02-17	2.135	2.135	2.075	2.095	2.095	2,527,992
2026-02-16	2.050	2.130	2.050	2.105	2.105	277,536
2026-02-13	2.095	2.095	2.055	2.090	2.090	1,097,742
2026-02-12	2.100	2.110	2.070	2.090	2.090	1,634,509
2026-02-11	2.110	2.115	2.065	2.115	2.115	912,607
2026-02-10	2.070	2.100	2.060	2.095	2.095	4,089,933
2026-02-09	2.045	2.050	2.000	2.050	2.050	614,044
2026-02-06	2.015	2.045	1.980	2.045	2.045	694,705
2026-02-05	2.035	2.035	1.982	2.010	2.010	811,419
2026-02-04	2.010	2.045	1.966	2.040	2.040	1,234,765
2026-02-03	1.960	1.994	1.960	1.986	1.986	1,123,396

← NewerPage 3 of 22 · 1,274 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.