MJ Gleeson plc (GLE)
GBX 390.0
(1.19%)
GBX 390.0
(1.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Nov, 2025 | 365.0 | 375.0 | 361.71 | 370.0 | 205.27 Thousand |
| 18 Nov, 2025 | 366.0 | 369.0 | 360.0 | 366.0 | 65.15 Thousand |
| 17 Nov, 2025 | 380.0 | 380.0 | 364.0 | 370.0 | 59.07 Thousand |
| 14 Nov, 2025 | 382.0 | 382.0 | 366.0 | 375.0 | 84.77 Thousand |
| 13 Nov, 2025 | 377.0 | 381.0 | 368.0 | 377.0 | 195.29 Thousand |
| 12 Nov, 2025 | 370.0 | 375.0 | 364.0 | 373.0 | 43.28 Thousand |
| 11 Nov, 2025 | 359.0 | 370.0 | 356.72 | 368.0 | 94.9 Thousand |
| 10 Nov, 2025 | 349.0 | 359.0 | 347.0 | 356.0 | 44.53 Thousand |
| 07 Nov, 2025 | 348.0 | 350.0 | 345.0 | 347.0 | 77.89 Thousand |
| 06 Nov, 2025 | 349.0 | 351.0 | 347.52 | 348.0 | 96.47 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB