Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.740 | 1.740 | 1.694 | 1.706 | 1.706 | 1,915,417 |
| 2025-05-21 | 1.772 | 1.772 | 1.718 | 1.724 | 1.724 | 2,196,034 |
| 2025-05-20 | 1.642 | 1.762 | 1.642 | 1.758 | 1.758 | 804,126 |
| 2025-05-19 | 1.698 | 1.704 | 1.680 | 1.702 | 1.702 | 1,230,806 |
| 2025-05-16 | 1.652 | 1.696 | 1.648 | 1.684 | 1.684 | 382,165 |
| 2025-05-15 | 1.660 | 1.682 | 1.622 | 1.664 | 1.664 | 796,712 |
| 2025-05-14 | 1.708 | 1.716 | 1.652 | 1.660 | 1.660 | 370,708 |
| 2025-05-13 | 1.644 | 1.700 | 1.638 | 1.696 | 1.696 | 825,896 |
| 2025-05-12 | 1.656 | 1.672 | 1.624 | 1.642 | 1.642 | 841,913 |
| 2025-05-09 | 1.640 | 1.650 | 1.636 | 1.648 | 1.648 | 522,188 |
| 2025-05-08 | 1.660 | 1.660 | 1.632 | 1.644 | 1.644 | 651,343 |
| 2025-05-07 | 1.650 | 1.650 | 1.606 | 1.638 | 1.638 | 1,247,438 |
| 2025-05-06 | 1.616 | 1.644 | 1.616 | 1.630 | 1.630 | 1,113,398 |
| 2025-05-02 | 1.670 | 1.670 | 1.638 | 1.644 | 1.644 | 1,713,072 |
| 2025-04-30 | 1.644 | 1.652 | 1.628 | 1.652 | 1.652 | 624,721 |
| 2025-04-29 | 1.602 | 1.658 | 1.602 | 1.630 | 1.630 | 1,458,862 |
| 2025-04-28 | 1.650 | 1.650 | 1.616 | 1.636 | 1.636 | 1,775,622 |
| 2025-04-25 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 332,163 |
| 2025-04-24 | 1.602 | 1.644 | 1.602 | 1.620 | 1.620 | 507,632 |
| 2025-04-23 | 1.606 | 1.634 | 1.600 | 1.600 | 1.600 | 960,030 |
| 2025-04-22 | 1.558 | 1.594 | 1.552 | 1.588 | 1.588 | 743,970 |
| 2025-04-17 | 1.540 | 1.564 | 1.500 | 1.564 | 1.564 | 550,937 |
| 2025-04-16 | 1.506 | 1.528 | 1.500 | 1.522 | 1.522 | 320,439 |
| 2025-04-15 | 1.496 | 1.530 | 1.490 | 1.522 | 1.522 | 833,547 |
| 2025-04-14 | 1.448 | 1.490 | 1.442 | 1.480 | 1.480 | 1,044,839 |
| 2025-04-11 | 1.440 | 1.440 | 1.386 | 1.426 | 1.426 | 937,479 |
| 2025-04-10 | 1.510 | 1.512 | 1.420 | 1.430 | 1.430 | 1,576,561 |
| 2025-04-09 | 1.414 | 1.444 | 1.382 | 1.396 | 1.396 | 1,480,203 |
| 2025-04-08 | 1.450 | 1.478 | 1.422 | 1.462 | 1.462 | 1,261,738 |
| 2025-04-07 | 1.442 | 1.476 | 1.412 | 1.428 | 1.428 | 1,695,662 |
| 2025-04-04 | 1.510 | 1.514 | 1.440 | 1.470 | 1.470 | 3,022,109 |
| 2025-04-03 | 1.506 | 1.538 | 1.500 | 1.534 | 1.534 | 871,301 |
| 2025-04-02 | 1.526 | 1.542 | 1.502 | 1.530 | 1.530 | 1,339,151 |
| 2025-04-01 | 1.500 | 1.562 | 1.500 | 1.550 | 1.550 | 1,426,823 |
| 2025-03-31 | 1.500 | 1.514 | 1.480 | 1.506 | 1.506 | 1,070,132 |
| 2025-03-28 | 1.510 | 1.530 | 1.508 | 1.510 | 1.510 | 1,196,595 |
| 2025-03-27 | 1.566 | 1.566 | 1.506 | 1.526 | 1.526 | 1,119,818 |
| 2025-03-26 | 1.578 | 1.578 | 1.554 | 1.554 | 1.554 | 1,069,019 |
| 2025-03-25 | 1.566 | 1.580 | 1.558 | 1.564 | 1.564 | 777,263 |
| 2025-03-24 | 1.560 | 1.572 | 1.542 | 1.550 | 1.550 | 669,965 |
| 2025-03-21 | 1.588 | 1.588 | 1.542 | 1.554 | 1.554 | 11,884,322 |
| 2025-03-20 | 1.612 | 1.632 | 1.582 | 1.590 | 1.590 | 786,905 |
| 2025-03-19 | 1.538 | 1.620 | 1.538 | 1.616 | 1.616 | 1,464,265 |
| 2025-03-18 | 1.490 | 1.582 | 1.490 | 1.550 | 1.550 | 1,161,601 |
| 2025-03-17 | 1.480 | 1.546 | 1.480 | 1.526 | 1.526 | 988,705 |
| 2025-03-14 | 1.494 | 1.518 | 1.480 | 1.482 | 1.482 | 1,221,437 |
| 2025-03-13 | 1.488 | 1.502 | 1.478 | 1.486 | 1.486 | 5,157,360 |
| 2025-03-12 | 1.480 | 1.496 | 1.474 | 1.488 | 1.488 | 1,594,067 |
| 2025-03-11 | 1.500 | 1.504 | 1.458 | 1.460 | 1.460 | 971,414 |
| 2025-03-10 | 1.512 | 1.514 | 1.472 | 1.484 | 1.484 | 923,994 |
| 2025-03-07 | 1.472 | 1.502 | 1.456 | 1.492 | 1.492 | 1,015,625 |
| 2025-03-06 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 3,637,475 |
| 2025-03-05 | 1.480 | 1.486 | 1.442 | 1.454 | 1.454 | 1,571,011 |
| 2025-03-04 | 1.500 | 1.500 | 1.450 | 1.452 | 1.452 | 1,043,599 |
| 2025-03-03 | 1.520 | 1.520 | 1.486 | 1.488 | 1.488 | 1,726,098 |
| 2025-02-28 | 1.472 | 1.500 | 1.440 | 1.500 | 1.500 | 5,274,624 |
| 2025-02-27 | 1.516 | 1.516 | 1.476 | 1.476 | 1.476 | 699,144 |
| 2025-02-26 | 1.524 | 1.544 | 1.516 | 1.528 | 1.528 | 1,328,252 |
| 2025-02-25 | 1.566 | 1.566 | 1.498 | 1.510 | 1.510 | 1,996,324 |
| 2025-02-24 | 1.548 | 1.548 | 1.502 | 1.520 | 1.520 | 595,642 |
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.