1. Share Prices

  2. Mj Gleeson PLC (GLE)

355.00p-11.00 (-3.01%)04 Nov 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
Nov 4, 2025365.00p373.00p355.00p355.00p64,929
Nov 3, 2025366.00p370.00p363.01p366.00p48,658
Oct 31, 2025358.00p369.00p356.00p369.00p33,679
Oct 30, 2025366.00p369.00p361.13p366.00p86,637
Oct 29, 2025368.00p370.00p363.00p366.00p121,756
Oct 28, 2025365.00p370.00p358.00p369.00p42,200
Oct 27, 2025360.00p369.00p356.00p365.00p77,843
Oct 24, 2025364.00p368.00p360.00p364.00p13,194
Oct 23, 2025355.00p364.00p355.00p363.00p85,911
Oct 22, 2025364.00p370.00p353.00p353.00p151,858
Oct 21, 2025371.00p375.00p360.00p360.00p150,230
Oct 20, 2025365.00p375.00p350.00p369.00p84,541
Oct 17, 2025354.00p364.00p346.00p359.00p54,358
Oct 16, 2025355.00p366.00p351.00p359.00p61,661
Oct 15, 2025359.00p369.00p353.00p364.00p70,535
Oct 14, 2025356.00p357.00p349.00p355.00p57,847
Oct 13, 2025358.00p360.00p346.00p350.00p69,291
Oct 10, 2025362.00p370.00p351.50p353.00p65,818
Oct 9, 2025373.00p374.00p362.00p362.00p29,086
Oct 8, 2025365.00p371.00p362.00p368.00p16,300
Oct 7, 2025372.00p389.00p365.00p365.00p38,168
Oct 6, 2025379.00p387.00p373.80p374.00p105,300
Oct 3, 2025382.00p392.00p379.00p382.00p10,865
Oct 2, 2025382.00p391.00p376.00p382.00p46,896
Oct 1, 2025375.00p389.00p375.00p387.00p141,949
Sep 30, 2025378.00p386.00p378.00p383.00p106,359
Sep 29, 2025379.00p384.00p378.00p384.00p36,541
Sep 26, 2025378.00p385.00p377.00p381.00p70,413
Sep 25, 2025375.00p384.00p375.00p382.00p140,916
Sep 24, 2025390.00p393.75p377.00p381.00p146,660
Sep 23, 2025379.00p388.00p375.00p385.00p93,032
Sep 22, 2025379.00p384.00p376.91p379.00p113,918
Sep 19, 2025385.00p386.02p377.00p380.00p774,037
Sep 18, 2025366.00p390.00p358.00p385.00p193,046
Sep 17, 2025363.00p370.00p356.00p366.00p299,671
Sep 16, 2025346.00p367.20p332.00p364.00p363,041
Sep 15, 2025330.00p342.00p328.00p341.00p297,902
Sep 12, 2025325.00p328.00p321.00p328.00p439,166
Sep 11, 2025320.00p329.00p320.00p323.00p137,931
Sep 10, 2025330.00p334.00p320.00p320.00p71,456
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.