1. Share Prices

  2. Mj Gleeson PLC (GLE)

355.00p+2.00 (+0.57%)04 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mj Gleeson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025350.00p360.00p350.00p355.00p224,562
Aug 1, 2025360.00p365.00p353.00p353.00p101,094
Jul 31, 2025359.00p365.00p356.00p362.00p943,390
Jul 30, 2025365.00p367.00p360.00p362.00p132,038
Jul 29, 2025373.00p381.00p363.00p363.00p828,517
Jul 28, 2025375.00p378.00p373.00p374.00p69,391
Jul 25, 2025370.00p378.20p365.00p374.00p66,098
Jul 24, 2025365.00p373.00p364.94p371.00p314,794
Jul 23, 2025367.00p367.00p363.47p367.00p581,237
Jul 22, 2025363.00p366.00p362.26p364.00p57,297
Jul 21, 2025363.72p367.00p344.11p364.00p322,165
Jul 18, 2025362.00p364.00p355.00p361.00p442,756
Jul 17, 2025370.00p370.00p360.00p362.00p259,528
Jul 16, 2025362.00p377.00p360.00p361.00p154,133
Jul 15, 2025370.00p378.00p365.47p367.00p257,474
Jul 14, 2025360.00p378.00p360.00p370.00p54,297
Jul 11, 2025370.00p373.00p363.00p373.00p70,962
Jul 10, 2025371.00p374.00p365.00p370.00p117,425
Jul 9, 2025365.00p372.00p365.00p372.00p31,997
Jul 8, 2025366.00p373.00p361.01p368.00p194,160
Jul 7, 2025365.00p370.00p361.00p365.00p833,655
Jul 4, 2025378.00p380.00p360.00p362.00p402,716
Jul 3, 2025390.00p392.00p385.00p388.00p144,838
Jul 2, 2025394.00p394.88p385.00p388.00p350,599
Jul 1, 2025397.00p400.00p391.00p394.00p67,226
Jun 30, 2025395.00p400.00p383.00p397.00p50,077
Jun 27, 2025390.00p398.00p387.00p393.00p66,646
Jun 26, 2025391.00p394.00p384.00p387.00p27,585
Jun 25, 2025386.00p391.00p383.00p384.00p174,079
Jun 24, 2025385.00p390.00p384.00p387.00p28,907
Jun 23, 2025388.00p390.00p383.00p384.00p58,814
Jun 20, 2025385.00p396.00p383.00p383.00p119,977
Jun 19, 2025383.00p392.00p380.54p386.00p51,646
Jun 18, 2025383.00p390.00p383.00p388.00p51,739
Jun 17, 2025390.00p399.00p384.00p385.00p118,102
Jun 16, 2025399.00p406.01p388.00p390.00p174,081
Jun 13, 2025385.00p394.00p384.00p386.00p124,783
Jun 12, 2025398.00p398.00p384.00p386.00p143,696
Jun 11, 2025384.00p404.85p381.23p397.00p1,355,220
Jun 10, 2025380.00p387.00p376.00p380.00p1,500,785
Jun 9, 2025376.00p390.00p375.00p375.00p113,728
Jun 6, 2025382.00p386.00p377.00p378.00p140,971
Jun 5, 2025382.00p391.00p376.00p384.00p310,969
Jun 4, 2025404.00p404.00p381.00p388.00p443,874
Jun 3, 2025402.00p413.00p372.00p400.00p4,315,138
Jun 2, 2025512.00p522.00p512.00p516.00p27,294
May 30, 2025516.00p530.00p512.00p520.00p41,443
May 29, 2025530.00p530.00p512.00p512.00p19,027
May 28, 2025524.00p530.00p517.60p530.00p92,808
May 27, 2025510.00p528.00p502.00p528.00p21,441
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.