MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 231.00 | 247.50 | 231.00 | 243.00 | 243.00 | 93,450 |
| 2026-05-05 | 255.00 | 255.00 | 233.50 | 234.00 | 234.00 | 113,628 |
| 2026-05-01 | 234.50 | 254.50 | 230.82 | 248.50 | 248.50 | 266,892 |
| 2026-04-30 | 227.00 | 230.50 | 223.00 | 229.00 | 229.00 | 206,875 |
| 2026-04-29 | 233.00 | 234.50 | 224.84 | 227.50 | 227.50 | 100,425 |
| 2026-04-28 | 235.50 | 236.50 | 231.00 | 231.00 | 231.00 | 68,826 |
| 2026-04-27 | 236.00 | 249.00 | 235.00 | 238.00 | 238.00 | 132,736 |
| 2026-04-24 | 245.00 | 246.72 | 236.00 | 236.00 | 236.00 | 204,630 |
← NewerPage 3 of 3 · 128 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.