MJ Gleeson PLC GLE
LSE · United Kingdom · Consumer Durables
GBp 285.50-5.00 (-1.72%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 285.50 | -1.72% | GBp 295.00 | GBp 295.00 | GBp 275.00 | 132.63K |
| 2026-09-30 | GBp 290.50 | +3.75% | GBp 280.00 | GBp 295.00 | GBp 275.50 | 138.07K |
| 2026-09-29 | GBp 280.00 | -4.11% | GBp 289.00 | GBp 300.00 | GBp 277.50 | 182.13K |
| 2026-09-28 | GBp 292.00 | +19.92% | GBp 267.00 | GBp 295.40 | GBp 267.00 | 640.58K |
| 2026-09-25 | GBp 243.50 | 0.00% | GBp 250.00 | GBp 250.00 | GBp 241.00 | 27.30K |
| 2026-09-24 | GBp 243.50 | -1.22% | GBp 248.00 | GBp 253.00 | GBp 243.49 | 36.04K |
| 2026-09-23 | GBp 246.50 | -1.40% | GBp 248.00 | GBp 252.00 | GBp 246.00 | 38.58K |
| 2026-09-22 | GBp 250.00 | +0.40% | GBp 250.00 | GBp 252.50 | GBp 246.00 | 50.99K |
| 2026-09-21 | GBp 249.00 | -0.99% | GBp 249.00 | GBp 264.50 | GBp 246.50 | 22.80K |
| 2026-09-18 | GBp 251.50 | -2.14% | GBp 259.00 | GBp 260.00 | GBp 251.00 | 22.19K |
| 2026-09-17 | GBp 257.00 | +1.18% | GBp 257.00 | GBp 259.50 | GBp 253.00 | 60.74K |
| 2026-09-16 | GBp 254.00 | +2.01% | GBp 249.00 | GBp 254.00 | GBp 247.00 | 51.68K |
| 2026-09-15 | GBp 249.00 | +1.01% | GBp 240.00 | GBp 249.50 | GBp 235.50 | 121.42K |
| 2026-09-14 | GBp 246.50 | -0.40% | GBp 248.00 | GBp 254.20 | GBp 241.50 | 40.75K |
| 2026-09-11 | GBp 247.50 | -0.20% | GBp 245.50 | GBp 254.00 | GBp 245.50 | 78.98K |
| 2026-09-10 | GBp 248.00 | -3.50% | GBp 265.00 | GBp 265.00 | GBp 248.00 | 64.45K |
| 2026-09-09 | GBp 257.00 | -1.15% | GBp 258.00 | GBp 269.50 | GBp 252.00 | 48.30K |
| 2026-09-08 | GBp 260.00 | +0.58% | GBp 256.50 | GBp 269.50 | GBp 256.00 | 29.33K |
| 2026-09-07 | GBp 258.50 | -0.58% | GBp 262.00 | GBp 269.50 | GBp 258.50 | 52.11K |
| 2026-09-04 | GBp 260.00 | +0.97% | GBp 258.00 | GBp 262.50 | GBp 256.50 | 61.64K |
| 2026-09-03 | GBp 257.50 | -3.20% | GBp 264.00 | GBp 270.50 | GBp 257.50 | 158.54K |
| 2026-09-02 | GBp 266.00 | -1.48% | GBp 268.50 | GBp 278.00 | GBp 266.00 | 18.79K |
| 2026-09-01 | GBp 270.00 | -3.23% | GBp 268.50 | GBp 278.00 | GBp 268.50 | 35.83K |
| 2026-08-28 | GBp 279.00 | +0.72% | GBp 277.00 | GBp 279.00 | GBp 274.50 | 23.20K |
| 2026-08-27 | GBp 277.00 | +0.91% | GBp 264.00 | GBp 278.00 | GBp 264.00 | 13.04K |
| 2026-08-26 | GBp 274.50 | +0.55% | GBp 270.00 | GBp 277.50 | GBp 268.50 | 87.08K |
| 2026-08-25 | GBp 273.00 | +0.37% | GBp 274.00 | GBp 274.00 | GBp 268.00 | 97.53K |
| 2026-08-24 | GBp 272.00 | -0.73% | GBp 272.00 | GBp 274.50 | GBp 267.00 | 53.35K |
| 2026-08-21 | GBp 274.00 | +4.98% | GBp 266.00 | GBp 274.00 | GBp 263.20 | 31.68K |
| 2026-08-20 | GBp 261.00 | -2.97% | GBp 270.00 | GBp 278.00 | GBp 259.56 | 56.69K |
| 2026-08-19 | GBp 269.00 | -0.37% | GBp 277.00 | GBp 278.00 | GBp 269.00 | 13.06K |
| 2026-08-18 | GBp 270.00 | -2.17% | GBp 274.50 | GBp 279.00 | GBp 270.00 | 17.71K |
| 2026-08-17 | GBp 276.00 | +0.36% | GBp 276.00 | GBp 280.00 | GBp 272.00 | 169.21K |
| 2026-08-14 | GBp 275.00 | -1.08% | GBp 278.00 | GBp 284.00 | GBp 271.50 | 234.46K |
| 2026-08-13 | GBp 278.00 | -0.36% | GBp 277.00 | GBp 284.50 | GBp 271.00 | 204.36K |
| 2026-08-12 | GBp 279.00 | +2.39% | GBp 275.00 | GBp 279.00 | GBp 270.50 | 62.92K |
| 2026-08-11 | GBp 272.50 | -1.27% | GBp 272.50 | GBp 281.00 | GBp 270.00 | 28.05K |
| 2026-08-10 | GBp 276.00 | 0.00% | GBp 279.00 | GBp 284.50 | GBp 273.77 | 119.32K |
| 2026-08-07 | GBp 276.00 | 0.00% | GBp 278.00 | GBp 282.00 | GBp 270.50 | 27.16K |
| 2026-08-06 | GBp 276.00 | 0.00% | GBp 274.00 | GBp 282.00 | GBp 270.50 | 25.40K |
| 2026-08-05 | GBp 276.00 | -1.08% | GBp 279.00 | GBp 280.28 | GBp 272.00 | 64.79K |
| 2026-08-04 | GBp 279.00 | +3.72% | GBp 268.00 | GBp 279.00 | GBp 268.00 | 93.73K |
| 2026-08-03 | GBp 269.00 | -1.10% | GBp 276.00 | GBp 278.50 | GBp 269.00 | 136.01K |
| 2026-07-31 | GBp 272.00 | -1.81% | GBp 280.00 | GBp 280.00 | GBp 270.50 | 237.02K |
| 2026-07-30 | GBp 277.00 | +1.28% | GBp 270.50 | GBp 279.50 | GBp 270.00 | 63.93K |
| 2026-07-29 | GBp 273.50 | +1.30% | GBp 267.50 | GBp 277.50 | GBp 265.00 | 54.56K |
| 2026-07-28 | GBp 270.00 | -0.55% | GBp 275.00 | GBp 275.50 | GBp 269.50 | 20.53K |
| 2026-07-27 | GBp 271.50 | 0.00% | GBp 274.00 | GBp 277.50 | GBp 268.50 | 77.95K |
| 2026-07-24 | GBp 271.50 | -1.63% | GBp 289.00 | GBp 289.00 | GBp 267.50 | 65.83K |
| 2026-07-23 | GBp 276.00 | -2.47% | GBp 283.00 | GBp 288.50 | GBp 276.00 | 435.78K |
| 2026-07-22 | GBp 283.00 | +3.10% | GBp 280.00 | GBp 288.50 | GBp 272.00 | 157.41K |
| 2026-07-21 | GBp 274.50 | +0.92% | GBp 280.00 | GBp 280.00 | GBp 266.50 | 33.69K |
| 2026-07-20 | GBp 272.00 | +0.74% | GBp 280.00 | GBp 280.00 | GBp 265.50 | 77.34K |
| 2026-07-17 | GBp 270.00 | -1.82% | GBp 275.00 | GBp 280.00 | GBp 265.50 | 56.33K |
| 2026-07-16 | GBp 275.00 | +3.77% | GBp 260.00 | GBp 275.00 | GBp 255.50 | 382.06K |
| 2026-07-15 | GBp 265.00 | +0.57% | GBp 264.00 | GBp 272.50 | GBp 261.00 | 108.90K |
| 2026-07-14 | GBp 263.50 | -0.57% | GBp 260.00 | GBp 267.50 | GBp 256.00 | 64.33K |
| 2026-07-13 | GBp 265.00 | +7.94% | GBp 250.00 | GBp 265.00 | GBp 235.00 | 111.79K |
| 2026-07-10 | GBp 245.50 | +5.36% | GBp 240.00 | GBp 248.45 | GBp 234.00 | 283.06K |
| 2026-07-09 | GBp 233.00 | -1.89% | GBp 236.50 | GBp 247.50 | GBp 232.50 | 102.53K |
| 2026-07-08 | GBp 237.50 | -1.04% | GBp 240.00 | GBp 241.00 | GBp 234.00 | 69.29K |
| 2026-07-07 | GBp 240.00 | -1.64% | GBp 243.00 | GBp 246.50 | GBp 240.00 | 52.09K |
| 2026-07-06 | GBp 244.00 | -2.20% | GBp 250.00 | GBp 250.00 | GBp 244.00 | 137.72K |
| 2026-07-03 | GBp 249.50 | +0.20% | GBp 250.00 | GBp 257.50 | GBp 245.50 | 55.03K |
| 2026-07-02 | GBp 249.00 | +0.81% | GBp 250.00 | GBp 250.00 | GBp 244.29 | 93.90K |
| 2026-07-01 | GBp 247.00 | +0.61% | GBp 245.50 | GBp 258.00 | GBp 245.50 | 96.18K |
| 2026-06-30 | GBp 245.50 | -0.20% | GBp 251.00 | GBp 251.00 | GBp 240.50 | 67.29K |
| 2026-06-29 | GBp 246.00 | -1.99% | GBp 249.00 | GBp 252.20 | GBp 243.67 | 113.68K |
| 2026-06-26 | GBp 251.00 | +2.24% | GBp 245.00 | GBp 251.00 | GBp 240.50 | 120.24K |
| 2026-06-25 | GBp 245.50 | +3.15% | GBp 240.00 | GBp 250.00 | GBp 236.00 | 175.21K |
| 2026-06-24 | GBp 238.00 | +2.81% | GBp 230.00 | GBp 238.50 | GBp 227.49 | 83.73K |
| 2026-06-23 | GBp 231.50 | -2.53% | GBp 238.00 | GBp 241.00 | GBp 230.50 | 31.73K |
| 2026-06-22 | GBp 237.50 | +0.42% | GBp 235.50 | GBp 237.50 | GBp 231.50 | 45.96K |
| 2026-06-19 | GBp 236.50 | 0.00% | GBp 230.50 | GBp 240.00 | GBp 230.50 | 86.22K |
| 2026-06-18 | GBp 236.50 | -1.46% | GBp 235.00 | GBp 240.00 | GBp 235.00 | 13.34K |
| 2026-06-17 | GBp 240.00 | +0.42% | GBp 240.00 | GBp 243.00 | GBp 235.74 | 69.97K |
| 2026-06-16 | GBp 239.00 | +1.92% | GBp 232.50 | GBp 239.00 | GBp 232.00 | 111.60K |
| 2026-06-15 | GBp 234.50 | +1.52% | GBp 234.00 | GBp 240.00 | GBp 231.00 | 64.44K |
| 2026-06-12 | GBp 231.00 | 0.00% | GBp 240.00 | GBp 240.00 | GBp 230.00 | 122.24K |
| 2026-06-11 | GBp 231.00 | +0.43% | GBp 228.50 | GBp 231.76 | GBp 224.50 | 89.14K |
| 2026-06-10 | GBp 230.00 | +4.07% | GBp 227.00 | GBp 230.00 | GBp 224.00 | 166.39K |
| 2026-06-09 | GBp 221.00 | -9.24% | GBp 228.00 | GBp 239.00 | GBp 221.00 | 310.40K |
| 2026-06-08 | GBp 243.50 | -2.01% | GBp 245.00 | GBp 255.00 | GBp 241.00 | 71.21K |
| 2026-06-05 | GBp 248.50 | +1.43% | GBp 240.00 | GBp 257.00 | GBp 240.00 | 101.18K |
| 2026-06-04 | GBp 245.00 | 0.00% | GBp 250.00 | GBp 251.00 | GBp 245.00 | 61.78K |
| 2026-06-03 | GBp 245.00 | -0.41% | GBp 250.00 | GBp 250.00 | GBp 242.50 | 33.74K |
| 2026-06-02 | GBp 246.00 | +2.71% | GBp 241.00 | GBp 249.00 | GBp 239.32 | 90.17K |
| 2026-06-01 | GBp 239.50 | -1.64% | GBp 240.00 | GBp 256.97 | GBp 236.00 | 78.06K |
| 2026-05-29 | GBp 243.50 | -3.18% | GBp 250.50 | GBp 254.50 | GBp 243.50 | 57.73K |
| 2026-05-28 | GBp 251.50 | -1.95% | GBp 260.00 | GBp 260.00 | GBp 249.10 | 38.72K |