MJ Gleeson plc (GLE)
GBX 390.0
(1.19%)
GBX 390.0
(1.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Oct, 2025 | 364.0 | 370.0 | 353.0 | 353.0 | 151.85 Thousand |
| 21 Oct, 2025 | 371.0 | 375.0 | 360.0 | 360.0 | 150.23 Thousand |
| 20 Oct, 2025 | 365.0 | 375.0 | 350.0 | 369.0 | 84.54 Thousand |
| 17 Oct, 2025 | 354.0 | 364.0 | 346.0 | 359.0 | 54.35 Thousand |
| 16 Oct, 2025 | 355.0 | 366.0 | 351.0 | 359.0 | 61.66 Thousand |
| 15 Oct, 2025 | 359.0 | 369.0 | 353.0 | 364.0 | 70.53 Thousand |
| 14 Oct, 2025 | 356.0 | 357.0 | 349.0 | 355.0 | 57.84 Thousand |
| 13 Oct, 2025 | 358.0 | 360.0 | 346.0 | 350.0 | 69.29 Thousand |
| 10 Oct, 2025 | 362.0 | 370.0 | 351.5 | 353.0 | 65.81 Thousand |
| 09 Oct, 2025 | 373.0 | 374.0 | 362.0 | 362.0 | 29.08 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB