Shares Magazine
€1.85+0.05 (+2.66%)05 Aug 2025, 15:57
Glenveagh Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | €1.89 | €1.89 | €1.89 | €1.84 | 9,331 |
| Aug 1, 2025 | €1.84 | €1.84 | €1.84 | €1.84 | 3,031 |
| Jul 31, 2025 | €1.84 | €1.88 | €1.84 | €1.84 | 41,706 |
| Jul 30, 2025 | €1.84 | €1.84 | €1.84 | €1.84 | 2,299 |
| Jul 29, 2025 | €1.91 | €1.91 | €1.85 | €1.84 | 24,224 |
| Jul 28, 2025 | €1.87 | €1.88 | €1.85 | €1.84 | 33,035 |
| Jul 25, 2025 | €1.86 | €1.86 | €1.86 | €1.84 | 1,919,618 |
| Jul 24, 2025 | €1.89 | €1.89 | €1.86 | €1.84 | 18,093 |
| Jul 23, 2025 | €1.92 | €1.92 | €1.91 | €1.84 | 1,290 |
| Jul 22, 2025 | €1.89 | €1.89 | €1.88 | €1.84 | 2,665 |
| Jul 21, 2025 | €1.76 | €1.87 | €1.76 | €1.83 | 27,128 |
| Jul 18, 2025 | €1.81 | €1.86 | €1.77 | €1.77 | 879 |
| Jul 17, 2025 | €1.82 | €1.87 | €1.76 | €1.84 | 29,580 |
| Jul 16, 2025 | €1.83 | €1.83 | €1.82 | €1.84 | 3,543 |
| Jul 15, 2025 | €1.84 | €1.85 | €1.83 | €1.84 | 46,139 |
| Jul 14, 2025 | €1.84 | €1.85 | €1.84 | €1.83 | 5,720 |
| Jul 11, 2025 | €1.71 | €1.85 | €1.71 | €1.83 | 8,650 |
| Jul 10, 2025 | €1.85 | €1.85 | €1.85 | €1.78 | 1,021 |
| Jul 9, 2025 | €1.80 | €1.81 | €1.80 | €1.78 | 2,344 |
| Jul 8, 2025 | €1.78 | €1.79 | €1.65 | €1.65 | 3,574 |
| Jul 7, 2025 | €1.67 | €1.78 | €1.67 | €1.70 | 27,663 |
| Jul 4, 2025 | €1.74 | €1.76 | €1.74 | €1.72 | 32,730 |
| Jul 3, 2025 | €1.76 | €1.76 | €1.76 | €1.72 | 6,670 |
| Jul 2, 2025 | €1.72 | €1.78 | €1.72 | €1.75 | 3,294 |
| Jul 1, 2025 | €1.73 | €1.73 | €1.73 | €1.72 | 5,863 |
| Jun 30, 2025 | €1.71 | €1.75 | €1.71 | €1.71 | 53,925 |
| Jun 27, 2025 | €1.72 | €1.74 | €1.72 | €1.71 | 15,045 |
| Jun 26, 2025 | €1.68 | €1.70 | €1.65 | €1.71 | 32,028 |
| Jun 25, 2025 | €1.74 | €1.74 | €1.71 | €1.75 | 18,060 |
| Jun 24, 2025 | €1.76 | €1.76 | €1.76 | €1.78 | 123,679 |
| Jun 23, 2025 | €1.74 | €1.75 | €1.74 | €1.78 | 1,937 |
| Jun 20, 2025 | €1.73 | €1.74 | €1.71 | €1.78 | 310,947 |
| Jun 19, 2025 | €1.74 | €1.75 | €1.74 | €1.78 | 187,942 |
| Jun 18, 2025 | €1.76 | €1.76 | €1.75 | €1.78 | 2,161 |
| Jun 17, 2025 | €1.78 | €1.78 | €1.76 | €1.78 | 8,698 |
| Jun 16, 2025 | €1.77 | €1.80 | €1.77 | €1.78 | 86,188 |
| Jun 13, 2025 | €1.78 | €1.80 | €1.78 | €1.78 | 23,358 |
| Jun 12, 2025 | €1.82 | €1.82 | €1.81 | €1.77 | 8,695 |
| Jun 11, 2025 | €1.85 | €1.85 | €1.81 | €1.78 | 14,649 |
| Jun 10, 2025 | €1.80 | €1.80 | €1.80 | €1.78 | 9,836 |
| Jun 9, 2025 | €1.77 | €1.78 | €1.77 | €1.78 | 13,762 |
| Jun 6, 2025 | €1.76 | €1.76 | €1.76 | €1.78 | 3,045 |
| Jun 5, 2025 | €1.77 | €1.77 | €1.76 | €1.78 | 1,861 |
| Jun 4, 2025 | €1.75 | €1.77 | €1.75 | €1.75 | 6,778 |
| Jun 3, 2025 | €1.76 | €1.77 | €1.73 | €1.78 | 25,973 |
| Jun 2, 2025 | €1.79 | €1.79 | €1.77 | €1.83 | 3,646 |
| May 30, 2025 | €1.81 | €1.81 | €1.80 | €1.83 | 5,015 |
| May 29, 2025 | €1.89 | €1.89 | €1.81 | €1.85 | 3,246 |
| May 28, 2025 | €1.80 | €1.90 | €1.76 | €1.83 | 17,616 |
| May 27, 2025 | €1.78 | €1.80 | €1.75 | €1.75 | 16,597 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,295.00 | 12.22 |
| Oxford Nanopore Technologies PLC | 212.60 | 7.16 |
| Close Brothers Group PLC | 525.50 | 6.94 |
| Rotork PLC | 337.60 | 6.57 |
| Fresnillo PLC | 1,520.00 | 6.00 |
| Hunting PLC | 310.50 | 5.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 205.00 | -16.67 |
| Raspberry Pi Holdings PLC | 399.00 | -5.14 |
| Senior PLC | 180.20 | -3.74 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Ocado Group PLC | 339.90 | -2.64 |