Shares Magazine
€1.83-0.03 (-1.78%)07 Nov 2025, 14:10
Glenveagh Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 7, 2025 | €1.83 | €1.83 | €1.83 | €1.82 | 1,201 |
| Nov 6, 2025 | €1.87 | €1.88 | €1.86 | €1.85 | 149,725 |
| Nov 5, 2025 | €1.89 | €1.89 | €1.85 | €1.85 | 7,065 |
| Nov 4, 2025 | €1.89 | €1.90 | €1.89 | €1.84 | 41,791 |
| Nov 3, 2025 | €1.89 | €1.89 | €1.89 | €1.85 | 3,737 |
| Oct 31, 2025 | €1.90 | €1.91 | €1.90 | €1.85 | 24,399 |
| Oct 30, 2025 | €1.90 | €1.95 | €1.90 | €1.85 | 6,359 |
| Oct 29, 2025 | €1.90 | €1.90 | €1.90 | €1.82 | 148 |
| Oct 28, 2025 | €1.87 | €1.87 | €1.87 | €1.82 | 100 |
| Oct 27, 2025 | €1.85 | €1.85 | €1.85 | €1.82 | 5,154 |
| Oct 24, 2025 | €1.86 | €1.86 | €1.86 | €1.85 | 165 |
| Oct 23, 2025 | €1.82 | €1.82 | €1.82 | €1.85 | 1,381 |
| Oct 22, 2025 | €1.82 | €1.83 | €1.82 | €1.85 | 1,954 |
| Oct 21, 2025 | €1.82 | €1.82 | €1.80 | €1.85 | 3,917 |
| Oct 20, 2025 | €1.82 | €1.83 | €1.82 | €1.84 | 11,215 |
| Oct 17, 2025 | €1.81 | €1.82 | €1.80 | €1.84 | 38,132 |
| Oct 16, 2025 | €1.84 | €1.85 | €1.84 | €1.84 | 3,300 |
| Oct 14, 2025 | €1.85 | €1.85 | €1.82 | €1.84 | 64,914 |
| Oct 13, 2025 | €1.81 | €1.84 | €1.81 | €1.84 | 10,722 |
| Oct 9, 2025 | €1.83 | €1.83 | €1.80 | €1.84 | 79,339 |
| Oct 8, 2025 | €1.80 | €1.83 | €1.79 | €1.86 | 31,982 |
| Oct 7, 2025 | €1.88 | €1.88 | €1.88 | €1.90 | 10,061 |
| Oct 3, 2025 | €1.91 | €1.91 | €1.91 | €1.90 | 17,083 |
| Oct 2, 2025 | €1.95 | €1.95 | €1.91 | €1.88 | 2,407 |
| Oct 1, 2025 | €1.95 | €1.95 | €1.94 | €1.90 | 5,432 |
| Sep 30, 2025 | €1.94 | €1.94 | €1.93 | €1.90 | 110,875 |
| Sep 29, 2025 | €1.97 | €1.97 | €1.91 | €1.90 | 13,653 |
| Sep 26, 2025 | €1.91 | €1.91 | €1.88 | €1.90 | 13,286 |
| Sep 25, 2025 | €1.90 | €1.91 | €1.86 | €1.90 | 207,925 |
| Sep 23, 2025 | €2.00 | €2.00 | €1.92 | €1.90 | 820 |
| Sep 22, 2025 | €1.83 | €1.94 | €1.83 | €1.90 | 42,433 |
| Sep 19, 2025 | €1.93 | €1.93 | €1.93 | €1.90 | 194,896 |
| Sep 18, 2025 | €1.93 | €1.94 | €1.93 | €1.90 | 88,617 |
| Sep 17, 2025 | €1.95 | €1.95 | €1.94 | €1.90 | 8,470 |
| Sep 16, 2025 | €1.94 | €1.94 | €1.93 | €1.90 | 24,020 |
| Sep 15, 2025 | €1.93 | €1.93 | €1.80 | €1.90 | 13,573 |
| Sep 12, 2025 | €1.94 | €1.96 | €1.94 | €1.90 | 10,870 |
| Sep 11, 2025 | €2.00 | €2.00 | €1.97 | €1.90 | 5,382 |
| Sep 8, 2025 | €1.99 | €1.99 | €1.98 | €1.90 | 132,218 |
| Sep 5, 2025 | €1.96 | €2.00 | €1.96 | €1.90 | 54,298 |
| Sep 4, 2025 | €1.90 | €1.96 | €1.90 | €1.90 | 5,383 |
| Sep 3, 2025 | €2.00 | €2.00 | €1.95 | €1.90 | 34,132 |
| Sep 2, 2025 | €1.94 | €1.94 | €1.94 | €1.90 | 44,941 |
| Sep 1, 2025 | €1.82 | €1.96 | €1.82 | €1.90 | 1,592 |
| Aug 29, 2025 | €1.95 | €1.95 | €1.95 | €1.90 | 770 |
| Aug 28, 2025 | €1.94 | €1.94 | €1.94 | €1.90 | 2,202 |
| Aug 26, 2025 | €1.92 | €1.93 | €1.92 | €1.90 | 29,649 |
| Aug 22, 2025 | €1.92 | €1.93 | €1.92 | €1.90 | 25,682 |
| Aug 21, 2025 | €1.93 | €1.93 | €1.93 | €1.90 | 38,439 |
| Aug 20, 2025 | €1.94 | €1.95 | €1.93 | €1.90 | 33,333 |
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 |
|---|---|---|
| Itv PLC | 78.95 | 16.62 |
| Oxford Nanopore Technologies PLC | 140.00 | 4.71 |
| Jtc PLC | 1,358.00 | 5.11 |
| Wpp PLC | 279.10 | 3.26 |
| Anglo-Eastern Plantations PLC | 1,310.00 | 2.75 |
| Intercontinental Hotels Group PLC | 9,738.00 | 2.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| International Consolidated Airlines Group S.A. | 366.20 | -11.57 |
| Rightmove PLC | 573.60 | -12.48 |
| Baltic Classifieds Group PLC | 263.50 | -8.35 |
| Me Group International PLC | 175.00 | -7.70 |
| Trustpilot Group PLC | 182.60 | -4.20 |
| THG PLC | 43.10 | -3.84 |
Risers/fallers data from previous trading day.