MJ Gleeson plc (GLE)
GBX 390.0
(1.19%)
GBX 390.0
(1.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Oct, 2025 | 365.0 | 371.0 | 362.0 | 368.0 | 16.3 Thousand |
| 07 Oct, 2025 | 372.0 | 389.0 | 365.0 | 365.0 | 38.16 Thousand |
| 06 Oct, 2025 | 379.0 | 387.0 | 373.8 | 374.0 | 105.3 Thousand |
| 03 Oct, 2025 | 382.0 | 392.0 | 379.0 | 382.0 | 10.86 Thousand |
| 02 Oct, 2025 | 382.0 | 391.0 | 376.0 | 382.0 | 46.89 Thousand |
| 01 Oct, 2025 | 375.0 | 389.0 | 375.0 | 387.0 | 141.94 Thousand |
| 30 Sep, 2025 | 378.0 | 386.0 | 378.0 | 383.0 | 106.35 Thousand |
| 29 Sep, 2025 | 379.0 | 384.0 | 378.0 | 384.0 | 36.54 Thousand |
| 26 Sep, 2025 | 378.0 | 385.0 | 377.0 | 381.0 | 70.41 Thousand |
| 25 Sep, 2025 | 375.0 | 384.0 | 375.0 | 382.0 | 140.91 Thousand |
GLEN
GLR
GLV
GHH
GKP
GLB