Glenveagh Properties PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.300	2.350	2.300	2.335	2.335	1,608,522
2026-10-15	2.340	2.345	2.305	2.335	2.335	1,234,388
2026-10-14	2.340	2.370	2.335	2.350	2.350	595,156
2026-10-13	2.315	2.355	2.315	2.335	2.335	831,934
2026-10-12	2.315	2.315	2.250	2.300	2.300	1,130,124
2026-10-09	2.295	2.345	2.260	2.260	2.260	1,245,166
2026-10-08	2.310	2.345	2.305	2.305	2.305	1,581,693
2026-10-07	2.370	2.375	2.350	2.355	2.355	601,370
2026-10-06	2.360	2.395	2.355	2.385	2.385	850,805
2026-10-05	2.300	2.355	2.300	2.330	2.330	1,463,965
2026-10-02	2.330	2.350	2.330	2.335	2.335	1,286,996
2026-10-01	2.410	2.415	2.335	2.335	2.335	1,212,195
2026-09-30	2.405	2.475	2.405	2.430	2.430	1,422,136
2026-09-29	2.440	2.480	2.435	2.445	2.445	1,299,041
2026-09-28	2.410	2.455	2.390	2.440	2.440	1,815,839
2026-09-25	2.410	2.410	2.360	2.360	2.360	1,118,702
2026-09-24	2.360	2.390	2.340	2.370	2.370	928,461
2026-09-23	2.400	2.405	2.370	2.375	2.375	1,046,863
2026-09-22	2.310	2.400	2.310	2.365	2.365	1,235,313
2026-09-21	2.365	2.365	2.290	2.330	2.330	2,443,520
2026-09-18	2.390	2.390	2.305	2.310	2.310	5,271,030
2026-09-17	2.335	2.380	2.320	2.340	2.340	1,402,272
2026-09-16	2.300	2.355	2.300	2.325	2.325	2,092,252
2026-09-15	2.320	2.340	2.260	2.275	2.275	13,794,718
2026-09-14	2.410	2.410	2.255	2.290	2.290	2,532,432
2026-09-11	2.415	2.465	2.340	2.355	2.355	1,822,612
2026-09-10	2.530	2.560	2.425	2.475	2.475	1,460,343
2026-09-09	2.505	2.510	2.430	2.490	2.490	761,266
2026-09-08	2.500	2.500	2.445	2.495	2.495	953,553
2026-09-07	2.490	2.490	2.490	2.490	2.490	830,999
2026-09-04	2.495	2.495	2.455	2.490	2.490	1,033,589
2026-09-03	2.430	2.500	2.425	2.470	2.470	1,184,926
2026-09-02	2.380	2.570	2.380	2.430	2.430	930,920
2026-09-01	2.470	2.470	2.415	2.440	2.440	710,135
2026-08-31	2.490	2.490	2.450	2.450	2.450	458,875
2026-08-28	2.380	2.475	2.380	2.475	2.475	487,089
2026-08-27	2.475	2.480	2.440	2.440	2.440	317,938
2026-08-26	2.390	2.485	2.390	2.445	2.445	477,641
2026-08-25	2.430	2.470	2.430	2.450	2.450	390,873
2026-08-24	2.440	2.445	2.395	2.425	2.425	654,889
2026-08-21	2.405	2.445	2.400	2.440	2.440	480,999
2026-08-20	2.420	2.435	2.390	2.405	2.405	554,172
2026-08-19	2.425	2.455	2.420	2.420	2.420	555,734
2026-08-18	2.470	2.500	2.455	2.470	2.470	1,026,189
2026-08-17	2.535	2.535	2.460	2.475	2.475	310,237
2026-08-14	2.440	2.525	2.440	2.480	2.480	518,991
2026-08-13	2.495	2.545	2.495	2.500	2.500	443,990
2026-08-12	2.545	2.545	2.510	2.520	2.520	467,841
2026-08-11	2.455	2.530	2.450	2.510	2.510	310,728
2026-08-10	2.500	2.505	2.465	2.470	2.470	1,011,479
2026-08-07	2.415	2.480	2.415	2.480	2.480	461,113
2026-08-06	2.415	2.480	2.415	2.430	2.430	496,284
2026-08-05	2.365	2.450	2.365	2.445	2.445	442,202
2026-08-04	2.385	2.425	2.375	2.425	2.425	1,233,435
2026-08-03	2.435	2.435	2.385	2.415	2.415	401,810
2026-07-31	2.395	2.410	2.370	2.385	2.385	1,478,023
2026-07-30	2.370	2.410	2.365	2.385	2.385	417,816
2026-07-29	2.440	2.445	2.370	2.375	2.375	637,942
2026-07-28	2.430	2.450	2.410	2.435	2.435	1,192,386
2026-07-27	2.395	2.435	2.370	2.435	2.435	907,890

Page 1 of 22 · 1,274 trading daysOlder →

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.