Glenveagh Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.520 | 1.542 | 1.520 | 1.532 | 1.532 | 1,148,560 |
| 2024-11-25 | 1.540 | 1.558 | 1.510 | 1.510 | 1.510 | 1,794,846 |
| 2024-11-22 | 1.528 | 1.544 | 1.524 | 1.534 | 1.534 | 665,906 |
| 2024-11-21 | 1.570 | 1.570 | 1.530 | 1.540 | 1.540 | 922,515 |
| 2024-11-20 | 1.560 | 1.562 | 1.532 | 1.550 | 1.550 | 861,980 |
| 2024-11-19 | 1.564 | 1.580 | 1.528 | 1.544 | 1.544 | 736,073 |
| 2024-11-18 | 1.588 | 1.606 | 1.564 | 1.564 | 1.564 | 3,816,650 |
| 2024-11-15 | 1.604 | 1.610 | 1.586 | 1.590 | 1.590 | 945,416 |
| 2024-11-14 | 1.596 | 1.602 | 1.586 | 1.598 | 1.598 | 3,534,153 |
| 2024-11-13 | 1.590 | 1.600 | 1.562 | 1.576 | 1.576 | 1,249,730 |
| 2024-11-12 | 1.600 | 1.600 | 1.572 | 1.576 | 1.576 | 664,536 |
| 2024-11-11 | 1.602 | 1.624 | 1.602 | 1.606 | 1.606 | 750,739 |
| 2024-11-08 | 1.630 | 1.640 | 1.598 | 1.598 | 1.598 | 755,038 |
| 2024-11-07 | 1.608 | 1.640 | 1.608 | 1.630 | 1.630 | 895,538 |
| 2024-11-06 | 1.636 | 1.654 | 1.604 | 1.608 | 1.608 | 1,035,007 |
| 2024-11-05 | 1.604 | 1.638 | 1.604 | 1.624 | 1.624 | 2,746,841 |
| 2024-11-04 | 1.620 | 1.620 | 1.596 | 1.600 | 1.600 | 659,256 |
| 2024-11-01 | 1.616 | 1.618 | 1.600 | 1.614 | 1.614 | 640,484 |
| 2024-10-31 | 1.616 | 1.616 | 1.568 | 1.600 | 1.600 | 1,416,841 |
| 2024-10-30 | 1.600 | 1.604 | 1.578 | 1.580 | 1.580 | 620,419 |
| 2024-10-29 | 1.566 | 1.606 | 1.566 | 1.596 | 1.596 | 589,902 |
| 2024-10-28 | 1.592 | 1.620 | 1.582 | 1.600 | 1.600 | 438,476 |
| 2024-10-25 | 1.630 | 1.630 | 1.592 | 1.600 | 1.600 | 599,664 |
| 2024-10-24 | 1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 1,186,346 |
| 2024-10-23 | 1.626 | 1.632 | 1.598 | 1.600 | 1.600 | 687,495 |
| 2024-10-22 | 1.610 | 1.624 | 1.566 | 1.624 | 1.624 | 1,627,531 |
| 2024-10-21 | 1.622 | 1.622 | 1.606 | 1.610 | 1.610 | 430,417 |
| 2024-10-18 | 1.624 | 1.642 | 1.620 | 1.630 | 1.630 | 1,195,095 |
| 2024-10-17 | 1.630 | 1.644 | 1.618 | 1.624 | 1.624 | 860,492 |
| 2024-10-16 | 1.640 | 1.662 | 1.620 | 1.626 | 1.626 | 1,192,697 |
| 2024-10-15 | 1.584 | 1.642 | 1.584 | 1.640 | 1.640 | 5,037,603 |
| 2024-10-14 | 1.618 | 1.624 | 1.604 | 1.618 | 1.618 | 1,264,682 |
| 2024-10-11 | 1.600 | 1.620 | 1.582 | 1.620 | 1.620 | 4,867,782 |
| 2024-10-10 | 1.584 | 1.610 | 1.584 | 1.596 | 1.596 | 1,131,501 |
| 2024-10-09 | 1.610 | 1.612 | 1.598 | 1.600 | 1.600 | 3,862,644 |
| 2024-10-08 | 1.606 | 1.606 | 1.586 | 1.600 | 1.600 | 1,597,353 |
| 2024-10-07 | 1.628 | 1.628 | 1.596 | 1.596 | 1.596 | 2,307,443 |
| 2024-10-04 | 1.614 | 1.634 | 1.590 | 1.608 | 1.608 | 4,710,075 |
| 2024-10-03 | 1.584 | 1.590 | 1.574 | 1.588 | 1.588 | 357,677 |
| 2024-10-02 | 1.548 | 1.576 | 1.540 | 1.566 | 1.566 | 6,940,574 |
| 2024-10-01 | 1.574 | 1.576 | 1.532 | 1.536 | 1.536 | 474,381 |
| 2024-09-30 | 1.564 | 1.584 | 1.552 | 1.552 | 1.552 | 478,451 |
| 2024-09-27 | 1.570 | 1.604 | 1.552 | 1.586 | 1.586 | 744,179 |
| 2024-09-26 | 1.550 | 1.558 | 1.536 | 1.552 | 1.552 | 895,075 |
| 2024-09-25 | 1.560 | 1.564 | 1.526 | 1.526 | 1.526 | 897,602 |
| 2024-09-24 | 1.570 | 1.570 | 1.542 | 1.544 | 1.544 | 405,207 |
| 2024-09-23 | 1.548 | 1.550 | 1.522 | 1.540 | 1.540 | 443,399 |
| 2024-09-20 | 1.566 | 1.566 | 1.532 | 1.532 | 1.532 | 905,407 |
| 2024-09-19 | 1.530 | 1.572 | 1.530 | 1.554 | 1.554 | 585,097 |
| 2024-09-18 | 1.532 | 1.550 | 1.532 | 1.538 | 1.538 | 352,634 |
| 2024-09-17 | 1.484 | 1.530 | 1.484 | 1.524 | 1.524 | 7,218,858 |
| 2024-09-16 | 1.488 | 1.506 | 1.488 | 1.494 | 1.494 | 1,828,668 |
| 2024-09-13 | 1.500 | 1.500 | 1.470 | 1.488 | 1.488 | 505,854 |
| 2024-09-12 | 1.450 | 1.498 | 1.450 | 1.482 | 1.482 | 643,885 |
| 2024-09-11 | 1.470 | 1.474 | 1.456 | 1.456 | 1.456 | 464,182 |
| 2024-09-10 | 1.414 | 1.456 | 1.414 | 1.456 | 1.456 | 627,342 |
| 2024-09-09 | 1.480 | 1.480 | 1.416 | 1.426 | 1.426 | 968,943 |
| 2024-09-06 | 1.492 | 1.506 | 1.442 | 1.442 | 1.442 | 690,563 |
| 2024-09-05 | 1.416 | 1.530 | 1.416 | 1.520 | 1.520 | 1,222,085 |
| 2024-09-04 | 1.400 | 1.424 | 1.400 | 1.412 | 1.412 | 225,225 |
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.