LSE, GLE End of Day and Historical Share Prices [Gleeson [M.J.] Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GLE: Mj Gleeson PLC

28 Aug 2025

LAST: 340.0	CHANGE: 3.00	OPEN: 340.0	HIGH: 345.0	ASK: 384.0	VOLUME: 135.6K
LAST: 340.0	CHG(%): 0.87	PREV: 343.0	LOW: 337.0	BID: 362.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	340.0	345.0	337.0	340.0	135.6K
27 Aug 25	345.0	356.0	340.0	343.0	73.7K
26 Aug 25	350.0	360.0	343.0	347.0	73.5K
25 Aug 25	352.0	364.0	346.0	350.0	135.9K
22 Aug 25	352.0	364.0	346.0	350.0	135.9K
21 Aug 25	352.0	362.0	349.0	352.0	41.3K
20 Aug 25	356.0	364.0	351.0	353.0	56.8K
19 Aug 25	357.0	363.0	353.0	355.0	45.6K
18 Aug 25	354.0	365.0	350.0	356.0	46.6K
15 Aug 25	362.0	363.0	351.8	352.0	30.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 08, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	346.00
MA10:	349.80
MA20:	352.50
MA50:	365.34
MA100:	418.88
MA200:	453.81
RSI14:	36.36
WPR14:	-100.00
MTM14:	-12.00
ROC14:	-0.03
ATR:	13.17
Week High:	364.00
Week Low:	337.02
Month High:	381.00
Month Low:	337.02
Year High:	654.00
Year Low:	337.02
Volatility:	5.95

RECENT SPLITS

Date	Ratio
06 Jul 2004	5-1

RECENT DIVIDENDS

Date	Amount
06 Mar 2025	$0.04
24 Oct 2024	$0.07
29 Feb 2024	$0.04
26 Oct 2023	$0.09
02 Mar 2023	$0.05
27 Oct 2022	$0.12
03 Mar 2022	$0.06
28 Oct 2021	$0.10
04 Mar 2021	$0.05
05 Mar 2020	$0.12