1. Share Prices

  2. Mj Gleeson PLC (GLE)

331.00p-4.00 (-1.19%)09 Sep 2025, 16:35
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
Sep 9, 2025331.00p337.00p331.00p331.00p11,758
Sep 8, 2025333.00p340.00p329.48p335.00p259,136
Sep 5, 2025330.00p344.00p326.00p332.00p91,506
Sep 4, 2025333.00p340.00p330.00p330.00p57,730
Sep 3, 2025335.00p346.00p331.00p334.00p48,723
Sep 2, 2025335.00p342.00p331.00p334.00p154,017
Sep 1, 2025338.00p344.00p336.00p338.00p121,109
Aug 29, 2025338.00p342.00p337.00p340.00p85,636
Aug 28, 2025340.00p345.00p337.02p340.00p135,637
Aug 27, 2025345.00p356.00p340.00p343.00p73,670
Aug 26, 2025350.00p360.00p343.00p347.00p73,471
Aug 22, 2025352.00p364.00p346.00p350.00p135,895
Aug 21, 2025352.00p362.00p349.00p352.00p41,286
Aug 20, 2025356.00p364.00p351.00p353.00p56,758
Aug 19, 2025357.00p363.00p353.00p355.00p45,622
Aug 18, 2025354.00p365.00p350.00p356.00p46,580
Aug 15, 2025362.00p363.00p348.00p352.00p30,943
Aug 14, 2025352.00p364.30p351.00p360.00p48,578
Aug 13, 2025353.00p359.00p350.00p352.00p39,948
Aug 12, 2025355.00p358.00p351.00p356.00p22,269
Aug 11, 2025352.00p366.00p350.00p352.00p123,561
Aug 8, 2025355.00p369.00p350.00p352.00p122,071
Aug 7, 2025359.00p369.00p354.78p357.00p51,889
Aug 6, 2025359.00p363.00p351.00p360.00p117,092
Aug 5, 2025354.00p359.00p354.00p355.00p165,548
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.