Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.964 | 1.980 | 1.954 | 1.970 | 1.970 | 678,879 |
| 2026-01-30 | 1.950 | 1.974 | 1.948 | 1.958 | 1.958 | 700,660 |
| 2026-01-29 | 1.978 | 1.986 | 1.964 | 1.968 | 1.968 | 484,556 |
| 2026-01-28 | 1.990 | 2.010 | 1.982 | 1.988 | 1.988 | 648,748 |
| 2026-01-27 | 1.976 | 1.998 | 1.970 | 1.998 | 1.998 | 684,366 |
| 2026-01-26 | 1.960 | 1.984 | 1.954 | 1.974 | 1.974 | 703,511 |
| 2026-01-23 | 2.005 | 2.020 | 1.944 | 1.952 | 1.952 | 1,125,332 |
| 2026-01-22 | 2.015 | 2.035 | 1.992 | 2.010 | 2.010 | 791,893 |
| 2026-01-21 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 1,063,241 |
| 2026-01-20 | 1.982 | 2.000 | 1.960 | 1.988 | 1.988 | 583,873 |
| 2026-01-19 | 2.060 | 2.060 | 1.966 | 1.976 | 1.976 | 351,989 |
| 2026-01-16 | 1.990 | 2.025 | 1.982 | 2.010 | 2.010 | 832,498 |
| 2026-01-15 | 1.910 | 1.996 | 1.900 | 1.990 | 1.990 | 3,099,840 |
| 2026-01-14 | 1.928 | 1.934 | 1.898 | 1.898 | 1.898 | 508,892 |
| 2026-01-13 | 1.980 | 1.982 | 1.906 | 1.930 | 1.930 | 310,100 |
| 2026-01-12 | 1.978 | 1.984 | 1.956 | 1.974 | 1.974 | 274,594 |
| 2026-01-09 | 1.940 | 1.986 | 1.940 | 1.980 | 1.980 | 975,941 |
| 2026-01-08 | 1.928 | 1.962 | 1.928 | 1.962 | 1.962 | 1,010,483 |
| 2026-01-07 | 1.948 | 1.950 | 1.914 | 1.948 | 1.948 | 1,564,440 |
| 2026-01-06 | 1.920 | 1.938 | 1.898 | 1.938 | 1.938 | 2,137,691 |
| 2026-01-05 | 1.946 | 1.960 | 1.892 | 1.914 | 1.914 | 236,171 |
| 2026-01-02 | 1.924 | 1.942 | 1.900 | 1.938 | 1.938 | 240,376 |
| 2025-12-31 | 1.980 | 1.980 | 1.920 | 1.930 | 1.930 | 115,530 |
| 2025-12-30 | 1.934 | 1.950 | 1.926 | 1.942 | 1.942 | 100,049 |
| 2025-12-29 | 1.892 | 1.936 | 1.892 | 1.936 | 1.936 | 163,014 |
| 2025-12-24 | 1.880 | 1.914 | 1.880 | 1.914 | 1.914 | 77,193 |
| 2025-12-23 | 1.920 | 1.920 | 1.900 | 1.912 | 1.912 | 185,570 |
| 2025-12-22 | 1.954 | 1.954 | 1.894 | 1.926 | 1.926 | 462,993 |
| 2025-12-19 | 1.896 | 1.910 | 1.884 | 1.910 | 1.910 | 1,020,650 |
| 2025-12-18 | 1.898 | 1.914 | 1.894 | 1.902 | 1.902 | 844,196 |
| 2025-12-17 | 1.888 | 1.898 | 1.880 | 1.890 | 1.890 | 234,319 |
| 2025-12-16 | 1.888 | 1.916 | 1.888 | 1.900 | 1.900 | 192,849 |
| 2025-12-15 | 1.940 | 1.940 | 1.882 | 1.912 | 1.912 | 1,794,599 |
| 2025-12-12 | 1.900 | 1.908 | 1.880 | 1.894 | 1.894 | 1,049,815 |
| 2025-12-11 | 1.886 | 1.894 | 1.874 | 1.892 | 1.892 | 246,238 |
| 2025-12-10 | 1.878 | 1.892 | 1.868 | 1.882 | 1.882 | 555,764 |
| 2025-12-09 | 1.896 | 1.902 | 1.864 | 1.878 | 1.878 | 476,618 |
| 2025-12-08 | 1.960 | 1.960 | 1.880 | 1.900 | 1.900 | 243,813 |
| 2025-12-05 | 1.964 | 1.982 | 1.954 | 1.960 | 1.960 | 293,619 |
| 2025-12-04 | 1.962 | 1.970 | 1.948 | 1.966 | 1.966 | 279,006 |
| 2025-12-03 | 1.942 | 1.970 | 1.924 | 1.964 | 1.964 | 316,088 |
| 2025-12-02 | 1.960 | 1.978 | 1.926 | 1.932 | 1.932 | 535,783 |
| 2025-12-01 | 1.950 | 1.970 | 1.932 | 1.962 | 1.962 | 662,370 |
| 2025-11-28 | 1.956 | 1.956 | 1.904 | 1.954 | 1.954 | 853,338 |
| 2025-11-27 | 1.920 | 1.928 | 1.906 | 1.912 | 1.912 | 1,051,078 |
| 2025-11-26 | 1.928 | 1.928 | 1.884 | 1.916 | 1.916 | 476,600 |
| 2025-11-25 | 1.878 | 1.930 | 1.878 | 1.930 | 1.930 | 498,571 |
| 2025-11-24 | 1.894 | 1.894 | 1.866 | 1.890 | 1.890 | 745,208 |
| 2025-11-21 | 1.800 | 1.888 | 1.800 | 1.888 | 1.888 | 567,193 |
| 2025-11-20 | 1.836 | 1.856 | 1.818 | 1.834 | 1.834 | 437,849 |
| 2025-11-19 | 1.834 | 1.846 | 1.818 | 1.836 | 1.836 | 482,541 |
| 2025-11-18 | 1.834 | 1.834 | 1.806 | 1.828 | 1.828 | 552,720 |
| 2025-11-17 | 1.844 | 1.846 | 1.822 | 1.834 | 1.834 | 477,996 |
| 2025-11-14 | 1.830 | 1.844 | 1.804 | 1.844 | 1.844 | 423,667 |
| 2025-11-13 | 1.910 | 1.910 | 1.830 | 1.844 | 1.844 | 709,710 |
| 2025-11-12 | 1.826 | 1.900 | 1.826 | 1.892 | 1.892 | 349,316 |
| 2025-11-11 | 1.816 | 1.882 | 1.816 | 1.872 | 1.872 | 377,975 |
| 2025-11-10 | 1.878 | 1.878 | 1.842 | 1.862 | 1.862 | 335,843 |
| 2025-11-07 | 1.834 | 1.882 | 1.824 | 1.834 | 1.834 | 427,616 |
| 2025-11-06 | 1.890 | 1.890 | 1.852 | 1.880 | 1.880 | 661,057 |
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.