MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 270.50 | 279.50 | 270.00 | 277.00 | 277.00 | 63,933 |
| 2026-07-29 | 267.50 | 277.50 | 265.00 | 273.50 | 273.50 | 54,561 |
| 2026-07-28 | 275.00 | 275.50 | 269.50 | 270.00 | 270.00 | 20,528 |
| 2026-07-27 | 274.00 | 277.50 | 268.50 | 271.50 | 271.50 | 77,947 |
| 2026-07-24 | 289.00 | 289.00 | 267.50 | 271.50 | 271.50 | 65,831 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.0100 GBP |
| 2026-03-05 | 0.0400 GBP |
| 2025-10-23 | 0.0700 GBP |
| 2025-03-06 | 0.0400 GBP |
| 2024-10-24 | 0.0700 GBP |
| 2024-02-29 | 0.0400 GBP |
| 2023-10-26 | 0.0900 GBP |
| 2023-03-02 | 0.0500 GBP |
| 2022-10-27 | 0.1200 GBP |
| 2022-03-03 | 0.0600 GBP |
| 2021-10-28 | 0.1000 GBP |
| 2021-03-04 | 0.0500 GBP |
| 2020-03-05 | 0.1200 GBP |
| 2019-11-14 | 0.2300 GBP |
| 2019-03-07 | 0.1150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.