MJ Gleeson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 359.00 | 370.00 | 356.72 | 368.00 | 363.57 | 94,909 |
| 2025-11-10 | 349.00 | 359.00 | 347.00 | 356.00 | 351.71 | 44,534 |
| 2025-11-07 | 348.00 | 350.00 | 345.00 | 347.00 | 342.82 | 77,890 |
| 2025-11-06 | 349.00 | 351.00 | 347.52 | 348.00 | 343.81 | 96,471 |
| 2025-11-05 | 370.00 | 370.00 | 347.01 | 350.00 | 345.78 | 52,522 |
| 2025-11-04 | 365.00 | 373.00 | 355.00 | 355.00 | 350.72 | 64,929 |
| 2025-11-03 | 366.00 | 370.00 | 363.01 | 366.00 | 361.59 | 48,658 |
| 2025-10-31 | 358.00 | 369.00 | 356.00 | 369.00 | 364.55 | 33,679 |
| 2025-10-30 | 366.00 | 369.00 | 361.13 | 366.00 | 361.59 | 86,637 |
| 2025-10-29 | 368.00 | 370.00 | 363.00 | 366.00 | 361.59 | 121,756 |
| 2025-10-28 | 365.00 | 370.00 | 358.00 | 369.00 | 364.55 | 42,200 |
| 2025-10-27 | 360.00 | 369.00 | 356.00 | 365.00 | 360.60 | 77,843 |
| 2025-10-24 | 364.00 | 368.00 | 360.00 | 364.00 | 359.61 | 13,194 |
| 2025-10-23 | 355.00 | 364.00 | 355.00 | 363.00 | 358.63 | 85,911 |
← NewerPage 5 of 5 · 254 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.