Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.618 | 1.618 | 1.538 | 1.544 | 1.544 | 955,532 |
| 2025-02-20 | 1.570 | 1.576 | 1.546 | 1.546 | 1.546 | 1,057,994 |
| 2025-02-19 | 1.596 | 1.602 | 1.568 | 1.570 | 1.570 | 1,236,778 |
| 2025-02-18 | 1.620 | 1.622 | 1.592 | 1.592 | 1.592 | 755,883 |
| 2025-02-17 | 1.600 | 1.632 | 1.598 | 1.616 | 1.616 | 1,922,404 |
| 2025-02-14 | 1.634 | 1.638 | 1.594 | 1.594 | 1.594 | 1,871,215 |
| 2025-02-13 | 1.640 | 1.644 | 1.624 | 1.630 | 1.630 | 1,495,253 |
| 2025-02-12 | 1.660 | 1.664 | 1.634 | 1.634 | 1.634 | 2,137,428 |
| 2025-02-11 | 1.650 | 1.656 | 1.632 | 1.646 | 1.646 | 546,997 |
| 2025-02-10 | 1.650 | 1.660 | 1.646 | 1.650 | 1.650 | 1,246,453 |
| 2025-02-07 | 1.700 | 1.708 | 1.646 | 1.650 | 1.650 | 903,250 |
| 2025-02-06 | 1.700 | 1.714 | 1.682 | 1.692 | 1.692 | 2,435,961 |
| 2025-02-05 | 1.716 | 1.716 | 1.690 | 1.700 | 1.700 | 5,722,939 |
| 2025-02-04 | 1.710 | 1.714 | 1.686 | 1.690 | 1.690 | 3,761,764 |
| 2025-02-03 | 1.698 | 1.698 | 1.674 | 1.696 | 1.696 | 5,448,967 |
| 2025-01-31 | 1.672 | 1.706 | 1.670 | 1.706 | 1.706 | 3,313,704 |
| 2025-01-30 | 1.646 | 1.674 | 1.646 | 1.666 | 1.666 | 1,302,099 |
| 2025-01-29 | 1.646 | 1.648 | 1.626 | 1.630 | 1.630 | 2,385,628 |
| 2025-01-28 | 1.642 | 1.650 | 1.626 | 1.628 | 1.628 | 1,165,851 |
| 2025-01-27 | 1.626 | 1.630 | 1.602 | 1.618 | 1.618 | 1,307,382 |
| 2025-01-24 | 1.616 | 1.620 | 1.610 | 1.616 | 1.616 | 967,551 |
| 2025-01-23 | 1.580 | 1.608 | 1.566 | 1.606 | 1.606 | 933,511 |
| 2025-01-22 | 1.550 | 1.586 | 1.550 | 1.560 | 1.560 | 2,063,674 |
| 2025-01-21 | 1.530 | 1.572 | 1.530 | 1.562 | 1.562 | 1,655,893 |
| 2025-01-20 | 1.526 | 1.544 | 1.520 | 1.540 | 1.540 | 920,290 |
| 2025-01-17 | 1.480 | 1.528 | 1.480 | 1.510 | 1.510 | 858,019 |
| 2025-01-16 | 1.530 | 1.530 | 1.494 | 1.506 | 1.506 | 1,148,147 |
| 2025-01-15 | 1.486 | 1.516 | 1.482 | 1.498 | 1.498 | 2,313,240 |
| 2025-01-14 | 1.520 | 1.536 | 1.480 | 1.480 | 1.480 | 1,162,932 |
| 2025-01-13 | 1.550 | 1.552 | 1.494 | 1.510 | 1.510 | 2,392,135 |
| 2025-01-10 | 1.564 | 1.610 | 1.538 | 1.556 | 1.556 | 6,370,495 |
| 2025-01-09 | 1.504 | 1.560 | 1.494 | 1.542 | 1.542 | 1,741,078 |
| 2025-01-08 | 1.530 | 1.532 | 1.502 | 1.504 | 1.504 | 1,090,625 |
| 2025-01-07 | 1.630 | 1.630 | 1.524 | 1.526 | 1.526 | 4,373,462 |
| 2025-01-06 | 1.630 | 1.644 | 1.610 | 1.634 | 1.634 | 1,428,972 |
| 2025-01-03 | 1.634 | 1.646 | 1.622 | 1.628 | 1.628 | 526,323 |
| 2025-01-02 | 1.560 | 1.636 | 1.560 | 1.636 | 1.636 | 1,145,728 |
| 2024-12-31 | 1.610 | 1.610 | 1.598 | 1.600 | 1.600 | 56,395 |
| 2024-12-30 | 1.600 | 1.608 | 1.584 | 1.604 | 1.604 | 337,505 |
| 2024-12-27 | 1.606 | 1.606 | 1.584 | 1.604 | 1.604 | 248,599 |
| 2024-12-24 | 1.584 | 1.590 | 1.584 | 1.588 | 1.588 | 54,028 |
| 2024-12-23 | 1.596 | 1.604 | 1.582 | 1.588 | 1.588 | 536,732 |
| 2024-12-20 | 1.580 | 1.590 | 1.552 | 1.588 | 1.588 | 660,845 |
| 2024-12-19 | 1.570 | 1.610 | 1.568 | 1.572 | 1.572 | 2,282,842 |
| 2024-12-18 | 1.550 | 1.606 | 1.550 | 1.606 | 1.606 | 759,165 |
| 2024-12-17 | 1.566 | 1.586 | 1.562 | 1.576 | 1.576 | 633,317 |
| 2024-12-16 | 1.600 | 1.600 | 1.572 | 1.578 | 1.578 | 1,958,438 |
| 2024-12-13 | 1.612 | 1.640 | 1.600 | 1.608 | 1.608 | 873,790 |
| 2024-12-12 | 1.546 | 1.640 | 1.546 | 1.634 | 1.634 | 956,885 |
| 2024-12-11 | 1.564 | 1.592 | 1.564 | 1.592 | 1.592 | 2,098,247 |
| 2024-12-10 | 1.532 | 1.570 | 1.532 | 1.568 | 1.568 | 901,046 |
| 2024-12-09 | 1.548 | 1.572 | 1.548 | 1.552 | 1.552 | 622,610 |
| 2024-12-06 | 1.564 | 1.582 | 1.550 | 1.550 | 1.550 | 1,288,553 |
| 2024-12-05 | 1.574 | 1.600 | 1.574 | 1.580 | 1.580 | 1,829,931 |
| 2024-12-04 | 1.580 | 1.610 | 1.580 | 1.592 | 1.592 | 1,959,461 |
| 2024-12-03 | 1.574 | 1.590 | 1.554 | 1.580 | 1.580 | 849,169 |
| 2024-12-02 | 1.556 | 1.572 | 1.534 | 1.572 | 1.572 | 463,465 |
| 2024-11-29 | 1.526 | 1.544 | 1.524 | 1.534 | 1.534 | 337,155 |
| 2024-11-28 | 1.538 | 1.542 | 1.520 | 1.530 | 1.530 | 328,975 |
| 2024-11-27 | 1.508 | 1.532 | 1.508 | 1.516 | 1.516 | 580,595 |
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.