Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.876 | 1.900 | 1.850 | 1.860 | 1.860 | 569,771 |
| 2025-11-04 | 1.878 | 1.900 | 1.872 | 1.892 | 1.892 | 1,217,667 |
| 2025-11-03 | 1.954 | 1.954 | 1.882 | 1.892 | 1.892 | 577,552 |
| 2025-10-31 | 1.930 | 1.932 | 1.892 | 1.908 | 1.908 | 765,186 |
| 2025-10-30 | 1.896 | 1.930 | 1.884 | 1.926 | 1.926 | 632,812 |
| 2025-10-29 | 1.924 | 1.924 | 1.850 | 1.896 | 1.896 | 785,852 |
| 2025-10-28 | 1.812 | 1.888 | 1.812 | 1.878 | 1.878 | 716,340 |
| 2025-10-27 | 1.860 | 1.874 | 1.842 | 1.858 | 1.858 | 331,322 |
| 2025-10-24 | 1.844 | 1.870 | 1.808 | 1.870 | 1.870 | 736,809 |
| 2025-10-23 | 1.874 | 1.874 | 1.814 | 1.832 | 1.832 | 910,125 |
| 2025-10-22 | 1.822 | 1.838 | 1.812 | 1.830 | 1.830 | 781,363 |
| 2025-10-21 | 1.874 | 1.874 | 1.802 | 1.812 | 1.812 | 733,231 |
| 2025-10-20 | 1.866 | 1.866 | 1.812 | 1.830 | 1.830 | 522,869 |
| 2025-10-17 | 1.842 | 1.842 | 1.802 | 1.822 | 1.822 | 573,099 |
| 2025-10-16 | 1.808 | 1.846 | 1.808 | 1.838 | 1.838 | 629,628 |
| 2025-10-15 | 1.862 | 1.862 | 1.802 | 1.802 | 1.802 | 709,661 |
| 2025-10-14 | 1.840 | 1.848 | 1.810 | 1.818 | 1.818 | 682,056 |
| 2025-10-13 | 1.780 | 1.848 | 1.776 | 1.838 | 1.838 | 1,375,370 |
| 2025-10-10 | 1.790 | 1.790 | 1.766 | 1.774 | 1.774 | 1,033,969 |
| 2025-10-09 | 1.830 | 1.830 | 1.792 | 1.792 | 1.792 | 949,347 |
| 2025-10-08 | 1.814 | 1.822 | 1.790 | 1.810 | 1.810 | 30,698,546 |
| 2025-10-07 | 1.900 | 1.904 | 1.874 | 1.884 | 1.884 | 273,479 |
| 2025-10-06 | 1.954 | 1.954 | 1.880 | 1.890 | 1.890 | 324,533 |
| 2025-10-03 | 1.864 | 1.910 | 1.864 | 1.908 | 1.908 | 346,391 |
| 2025-10-02 | 1.952 | 1.952 | 1.892 | 1.910 | 1.910 | 456,638 |
| 2025-10-01 | 1.950 | 1.954 | 1.922 | 1.948 | 1.948 | 474,470 |
| 2025-09-30 | 1.976 | 1.976 | 1.880 | 1.936 | 1.936 | 852,002 |
| 2025-09-29 | 1.880 | 1.932 | 1.880 | 1.928 | 1.928 | 548,393 |
| 2025-09-26 | 1.900 | 1.928 | 1.878 | 1.878 | 1.878 | 544,203 |
| 2025-09-25 | 1.892 | 1.942 | 1.842 | 1.890 | 1.890 | 1,243,171 |
| 2025-09-24 | 1.904 | 1.938 | 1.904 | 1.930 | 1.930 | 1,131,226 |
| 2025-09-23 | 1.938 | 1.970 | 1.914 | 1.916 | 1.916 | 744,803 |
| 2025-09-22 | 1.950 | 1.954 | 1.904 | 1.948 | 1.948 | 448,643 |
| 2025-09-19 | 1.926 | 1.938 | 1.912 | 1.930 | 1.930 | 645,265 |
| 2025-09-18 | 1.892 | 1.946 | 1.892 | 1.926 | 1.926 | 363,137 |
| 2025-09-17 | 1.910 | 1.954 | 1.910 | 1.936 | 1.936 | 1,081,481 |
| 2025-09-16 | 1.906 | 1.960 | 1.906 | 1.930 | 1.930 | 1,300,550 |
| 2025-09-15 | 1.952 | 1.958 | 1.920 | 1.924 | 1.924 | 3,121,185 |
| 2025-09-12 | 1.940 | 1.968 | 1.938 | 1.942 | 1.942 | 402,189 |
| 2025-09-11 | 1.950 | 1.976 | 1.950 | 1.958 | 1.958 | 561,887 |
| 2025-09-10 | 1.970 | 1.988 | 1.962 | 1.966 | 1.966 | 350,176 |
| 2025-09-09 | 1.966 | 2.000 | 1.966 | 1.980 | 1.980 | 306,666 |
| 2025-09-08 | 1.940 | 2.005 | 1.940 | 1.980 | 1.980 | 348,673 |
| 2025-09-05 | 1.950 | 1.998 | 1.946 | 1.978 | 1.978 | 400,540 |
| 2025-09-04 | 1.910 | 1.962 | 1.910 | 1.948 | 1.948 | 567,323 |
| 2025-09-03 | 1.900 | 1.964 | 1.900 | 1.926 | 1.926 | 537,848 |
| 2025-09-02 | 1.938 | 1.958 | 1.920 | 1.946 | 1.946 | 1,211,090 |
| 2025-09-01 | 1.960 | 1.966 | 1.934 | 1.966 | 1.966 | 344,767 |
| 2025-08-29 | 1.942 | 1.952 | 1.920 | 1.952 | 1.952 | 734,287 |
| 2025-08-28 | 1.882 | 1.948 | 1.882 | 1.926 | 1.926 | 288,895 |
| 2025-08-27 | 1.910 | 1.948 | 1.908 | 1.918 | 1.918 | 425,032 |
| 2025-08-26 | 1.910 | 1.936 | 1.908 | 1.930 | 1.930 | 1,093,912 |
| 2025-08-25 | 1.932 | 1.960 | 1.932 | 1.950 | 1.950 | 214,099 |
| 2025-08-22 | 1.928 | 1.948 | 1.910 | 1.936 | 1.936 | 348,770 |
| 2025-08-21 | 1.902 | 1.930 | 1.896 | 1.930 | 1.930 | 390,611 |
| 2025-08-20 | 1.966 | 1.966 | 1.910 | 1.912 | 1.912 | 824,970 |
| 2025-08-19 | 1.948 | 1.970 | 1.948 | 1.964 | 1.964 | 260,606 |
| 2025-08-18 | 1.932 | 1.956 | 1.932 | 1.954 | 1.954 | 379,393 |
| 2025-08-15 | 1.946 | 1.962 | 1.940 | 1.950 | 1.950 | 297,831 |
| 2025-08-14 | 1.902 | 1.958 | 1.902 | 1.946 | 1.946 | 393,099 |
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.