LSE - Delayed Quote
GBp
MJ Gleeson plc (GLE.L)
286.50
-3.50
(-1.21%)
At close: 4:35:08 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
305.00
305.00
283.50
286.50
286.50
147,287
Oct 28, 2026
301.00
314.50
285.50
290.00
290.00
212,120
Oct 27, 2026
292.50
300.00
291.00
294.00
294.00
58,137
Oct 26, 2026
286.00
295.00
282.70
292.50
292.50
73,748
Oct 23, 2026
285.50
286.00
279.55
286.00
286.00
38,043
Oct 22, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
286.00
286.00
276.50
279.00
279.00
1,482
Oct 21, 2026
286.00
286.00
275.00
286.00
285.99
18,313
Oct 20, 2026
275.00
290.00
275.00
282.00
281.99
80,248
Oct 19, 2026
286.00
290.00
279.50
282.50
282.49
82,824
Oct 16, 2026
280.00
286.00
264.50
286.00
285.99
38,754
Oct 15, 2026
270.00
281.00
261.00
281.00
280.99
114,443
Oct 14, 2026
268.00
277.00
260.50
263.50
263.49
45,503
Oct 13, 2026
261.50
280.00
261.50
263.00
262.99
46,371
Oct 12, 2026
268.00
274.50
254.50
270.00
269.99
58,399
Oct 9, 2026
285.00
285.00
267.00
272.00
271.99
33,339
Oct 8, 2026
268.00
277.50
267.50
270.50
270.49
38,515
Oct 7, 2026
277.00
289.00
268.50
268.50
268.49
51,271
Oct 6, 2026
282.00
284.00
275.00
275.00
274.99
45,059
Oct 5, 2026
290.00
290.00
276.50
276.50
276.49
97,631
Oct 2, 2026
292.00
295.00
284.50
288.00
287.99
214,315
Oct 1, 2026
295.00
295.00
275.00
285.50
285.49
132,628
Sep 30, 2026
280.00
295.00
275.50
290.50
290.49
138,070
Sep 29, 2026
289.00
300.00
277.50
280.00
279.99
182,131
Sep 28, 2026
267.00
295.40
267.00
292.00
291.99
640,578
Sep 25, 2026
250.00
250.00
241.00
243.50
243.49
27,298
Sep 24, 2026
248.00
253.00
243.49
243.50
243.49
36,044
Sep 23, 2026
248.00
252.00
246.00
246.50
246.49
38,576
Sep 22, 2026
250.00
252.50
246.00
250.00
249.99
50,990
Sep 21, 2026
249.00
264.50
246.50
249.00
248.99
22,797
Sep 18, 2026
259.00
260.00
251.00
251.50
251.49
22,194
Sep 17, 2026
257.00
259.50
253.00
257.00
256.99
60,742
Sep 16, 2026
249.00
254.00
247.00
254.00
253.99
51,679
Sep 15, 2026
240.00
249.50
235.50
249.00
248.99
121,419
Sep 14, 2026
248.00
254.20
241.50
246.50
246.49
40,747
Sep 11, 2026
245.50
254.00
245.50
247.50
247.49
78,982
Sep 10, 2026
265.00
265.00
248.00
248.00
247.99
64,451
Sep 9, 2026
258.00
269.50
252.00
257.00
256.99
48,295
Sep 8, 2026
256.50
269.50
256.00
260.00
259.99
29,333
Sep 7, 2026
262.00
269.50
258.50
258.50
258.49
52,108
Sep 4, 2026
258.00
262.50
256.50
260.00
259.99
61,640
Sep 3, 2026
264.00
270.50
257.50
257.50
257.49
158,536
Sep 2, 2026
268.50
278.00
266.00
266.00
265.99
18,793
Sep 1, 2026
268.50
278.00
268.50
270.00
269.99
35,830
Aug 28, 2026
277.00
279.00
274.50
279.00
278.99
23,204
Aug 27, 2026
264.00
278.00
264.00
277.00
276.99
13,043
Aug 26, 2026
270.00
277.50
268.50
274.50
274.49
87,075
Aug 25, 2026
274.00
274.00
268.00
273.00
272.99
97,534
Aug 24, 2026
272.00
274.50
267.00
272.00
271.99
53,350
Aug 21, 2026
266.00
274.00
263.20
274.00
273.99
31,684
Aug 20, 2026
270.00
278.00
259.56
261.00
260.99
56,693
Aug 19, 2026
277.00
278.00
269.00
269.00
268.99
13,055
Aug 18, 2026
274.50
279.00
270.00
270.00
269.99
17,714
Aug 17, 2026
276.00
280.00
272.00
276.00
275.99
169,213
Aug 14, 2026
278.00
284.00
271.50
275.00
274.99
234,457
Aug 13, 2026
277.00
284.50
271.00
278.00
277.99
204,363
Aug 12, 2026
275.00
279.00
270.50
279.00
278.99
62,921
Aug 11, 2026
272.50
281.00
270.00
272.50
272.49
28,045
Aug 10, 2026
279.00
284.50
273.77
276.00
275.99
119,315
Aug 7, 2026
278.00
282.00
270.50
276.00
275.99
27,162
Aug 6, 2026
274.00
282.00
270.50
276.00
275.99
25,396
Aug 5, 2026
279.00
280.28
272.00
276.00
275.99
64,789
Aug 4, 2026
268.00
279.00
268.00
279.00
278.99
93,730
Aug 3, 2026
276.00
278.50
269.00
269.00
268.99
136,014
Jul 31, 2026
280.00
280.00
270.50
272.00
271.99
237,024
Jul 30, 2026
270.50
279.50
270.00
277.00
276.99
63,933
Jul 29, 2026
267.50
277.50
265.00
273.50
273.49
54,561
Jul 28, 2026
275.00
275.50
269.50
270.00
269.99
20,528
Jul 27, 2026
274.00
277.50
268.50
271.50
271.49
77,947
Jul 24, 2026
289.00
289.00
267.50
271.50
271.49
65,831
Jul 23, 2026
283.00
288.50
276.00
276.00
275.99
435,777
Jul 22, 2026
280.00
288.50
272.00
283.00
282.99
157,405
Jul 21, 2026
280.00
280.00
266.50
274.50
274.49
33,692
Jul 20, 2026
280.00
280.00
265.50
272.00
271.99
77,338
Jul 17, 2026
275.00
280.00
265.50
270.00
269.99
56,330
Jul 16, 2026
260.00
275.00
255.50
275.00
274.99
382,061
Jul 15, 2026
264.00
272.50
261.00
265.00
264.99
108,897
Jul 14, 2026
260.00
267.50
256.00
263.50
263.49
64,328
Jul 13, 2026
250.00
265.00
235.00
265.00
264.99
111,790
Jul 10, 2026
240.00
248.45
234.00
245.50
245.49
283,055
Jul 9, 2026
236.50
247.50
232.50
233.00
232.99
102,530
Jul 8, 2026
240.00
241.00
234.00
237.50
237.49
69,286
Jul 7, 2026
243.00
246.50
240.00
240.00
239.99
52,087
Jul 6, 2026
250.00
250.00
244.00
244.00
243.99
137,717
Jul 3, 2026
250.00
257.50
245.50
249.50
249.49
55,029
Jul 2, 2026
250.00
250.00
244.29
249.00
248.99
93,901
Jul 1, 2026
245.50
258.00
245.50
247.00
246.99
96,182
Jun 30, 2026
251.00
251.00
240.50
245.50
245.49
67,292
Jun 29, 2026
249.00
252.20
243.67
246.00
245.99
113,678
Jun 26, 2026
245.00
251.00
240.50
251.00
250.99
120,235
Jun 25, 2026
240.00
250.00
236.00
245.50
245.49
175,213
Jun 24, 2026
230.00
238.50
227.49
238.00
237.99
83,725
Jun 23, 2026
238.00
241.00
230.50
231.50
231.49
31,727
Jun 22, 2026
235.50
237.50
231.50
237.50
237.49
45,957
Jun 19, 2026
230.50
240.00
230.50
236.50
236.49
86,217
Jun 18, 2026
235.00
240.00
235.00
236.50
236.49
13,342
Jun 17, 2026
240.00
243.00
235.74
240.00
239.99
69,967
Jun 16, 2026
232.50
239.00
232.00
239.00
238.99
111,598
Jun 15, 2026
234.00
240.00
231.00
234.50
234.49
64,440
Jun 12, 2026
240.00
240.00
230.00
231.00
230.99
122,241
Jun 11, 2026
228.50
231.76
224.50
231.00
230.99
89,141
Jun 10, 2026
227.00
230.00
224.00
230.00
229.99
166,388
Jun 9, 2026
228.00
239.00
221.00
221.00
220.99
310,403
Jun 8, 2026
245.00
255.00
241.00
243.50
243.49
71,208
Jun 5, 2026
240.00
257.00
240.00
248.50
248.49
101,180
Jun 4, 2026
250.00
251.00
245.00
245.00
244.99
61,782
Jun 3, 2026
250.00
250.00
242.50
245.00
244.99
33,740
Jun 2, 2026
241.00
249.00
239.32
246.00
245.99
90,167
Jun 1, 2026
240.00
256.97
236.00
239.50
239.49
78,060
May 29, 2026
250.50
254.50
243.50
243.50
243.49
57,727
May 28, 2026
260.00
260.00
249.10
251.50
251.49
38,721
May 27, 2026
246.00
257.50
246.00
256.50
256.49
194,631
May 26, 2026
250.00
254.77
241.50
250.00
249.99
328,379
May 22, 2026
246.00
250.00
246.00
246.00
245.99
53,979
May 21, 2026
240.00
250.50
231.50
246.00
245.99
194,091
May 20, 2026
237.50
243.50
231.50
240.00
239.99
45,110
May 19, 2026
236.50
238.12
233.50
233.50
233.49
40,622
May 18, 2026
235.50
248.00
231.00
236.00
235.99
107,657
May 15, 2026
244.00
245.50
238.00
240.50
240.49
67,148
May 14, 2026
235.50
249.50
230.00
244.00
243.99
529,113
May 13, 2026
237.50
241.00
234.00
236.00
235.99
32,661
May 12, 2026
246.00
254.00
237.50
237.50
237.49
76,246
May 11, 2026
251.00
260.00
245.00
248.50
248.49
35,437
May 8, 2026
250.00
257.50
247.57
252.50
252.49
68,802
May 7, 2026
245.50
252.00
238.50
250.00
249.99
36,578
May 6, 2026
231.00
247.50
231.00
243.00
242.99
93,450
May 5, 2026
255.00
255.00
233.50
234.00
233.99
113,628
May 1, 2026
234.50
254.50
230.82
248.50
248.49
266,892
Apr 30, 2026
227.00
230.50
223.00
229.00
228.99
206,875
Apr 29, 2026
233.00
234.50
224.84
227.50
227.49
100,425
Apr 28, 2026
235.50
236.50
231.00
231.00
230.99
68,826
Apr 27, 2026
236.00
249.00
235.00
238.00
237.99
132,736
Apr 24, 2026
245.00
246.71
236.00
236.00
235.99
204,630
Apr 23, 2026
260.50
262.00
245.00
245.00
244.99
168,184
Apr 22, 2026
262.50
274.50
261.00
261.00
260.99
80,402
Apr 21, 2026
272.00
272.00
260.51
263.00
262.99
104,028
Apr 20, 2026
270.00
284.00
269.50
272.00
271.99
107,790
Apr 17, 2026
274.00
276.08
267.00
273.50
273.49
98,079
Apr 16, 2026
275.00
282.50
267.00
267.00
266.99
102,375
Apr 15, 2026
270.00
284.50
265.50
270.00
269.99
67,881
Apr 14, 2026
270.00
280.50
268.50
271.00
270.99
439,881
Apr 13, 2026
276.50
284.00
268.00
268.50
268.49
118,977
Apr 10, 2026
280.00
283.50
269.00
282.00
281.99
35,582
Apr 9, 2026
272.50
278.00
266.00
273.00
272.99
50,633
Apr 8, 2026
264.50
279.50
263.35
273.00
272.99
119,997
Apr 7, 2026
260.50
268.50
254.50
256.00
255.99
208,874
Apr 2, 2026
269.00
270.00
261.00
265.00
264.99
53,491
Apr 1, 2026
270.00
272.00
265.00
271.00
270.99
61,237
Mar 31, 2026
265.00
268.00
261.99
268.00
267.99
149,602
Mar 30, 2026
259.00
263.00
253.00
260.00
259.99
56,071
Mar 27, 2026
266.00
270.00
258.00
263.00
262.99
250,471
Mar 26, 2026
264.00
271.30
261.47
270.00
269.99
81,014
Mar 25, 2026
261.00
265.22
255.51
265.00
264.99
198,861
Mar 24, 2026
265.00
266.00
255.00
258.00
257.99
257,778
Mar 23, 2026
265.00
269.70
250.00
265.00
264.99
362,743
Mar 20, 2026
275.00
282.00
268.00
268.00
267.99
129,442
Mar 19, 2026
289.00
302.00
275.00
275.00
274.99
77,095
Mar 18, 2026
290.00
296.00
288.00
288.00
287.99
75,680
Mar 17, 2026
291.00
297.00
287.68
292.00
291.99
114,953
Mar 16, 2026
299.00
304.00
290.00
290.00
289.99
187,364
Mar 13, 2026
298.00
304.00
293.35
300.00
299.99
104,948
Mar 12, 2026
308.00
316.00
297.00
297.00
296.99
99,016
Mar 11, 2026
308.00
311.00
306.52
308.00
307.99
75,973
Mar 10, 2026
310.00
317.00
305.00
307.00
306.99
360,271
Mar 9, 2026
320.00
339.00
309.00
309.00
308.99
195,834
Mar 6, 2026
327.00
330.11
317.00
320.00
319.99
141,572
Mar 5, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
330.00
338.00
322.00
324.00
323.99
135,703
Mar 4, 2026
330.00
348.00
330.00
332.00
331.95
225,553
Mar 3, 2026
341.00
355.00
333.00
334.00
333.95
72,923
Mar 2, 2026
351.00
354.00
345.00
348.00
347.95
122,670
Feb 27, 2026
340.00
356.00
340.00
352.00
351.95
52,908
Feb 26, 2026
340.00
356.00
340.00
351.00
350.95
85,817
Feb 25, 2026
355.00
358.00
344.36
346.00
345.95
281,004
Feb 24, 2026
356.00
360.73
343.00
343.00
342.95
85,803
Feb 23, 2026
349.00
360.00
342.00
356.00
355.94
81,716
Feb 20, 2026
343.00
353.75
343.00
350.00
349.95
82,415
Feb 19, 2026
346.00
351.00
340.28
345.00
344.95
189,182
Feb 18, 2026
342.00
352.00
342.00
345.00
344.95
207,538
Feb 17, 2026
338.00
348.00
338.00
340.00
339.95
212,077
Feb 16, 2026
330.00
351.00
330.00
340.00
339.95
261,190
Feb 13, 2026
355.00
356.00
334.00
334.00
333.95
352,619
Feb 12, 2026
354.00
363.00
350.00
356.00
355.94
177,827
Feb 11, 2026
378.00
378.00
344.00
356.00
355.94
667,848
Feb 10, 2026
395.00
395.00
390.00
395.00
394.94
126,702
Feb 9, 2026
390.00
395.00
384.00
395.00
394.94
75,980
Feb 6, 2026
394.00
399.00
384.00
390.00
389.94
27,412
Feb 5, 2026
382.00
395.00
377.85
394.00
393.94
98,373
Feb 4, 2026
394.00
399.00
382.00
384.00
383.94
35,254
Feb 3, 2026
398.00
400.00
380.00
390.00
389.94
51,201
Feb 2, 2026
380.00
398.00
380.00
396.00
395.94
55,433
Jan 30, 2026
392.00
399.00
386.00
386.00
385.94
140,196
Jan 29, 2026
399.00
399.00
390.00
393.00
392.94
51,016
Jan 28, 2026
400.00
407.00
387.00
398.00
397.94
37,627
Jan 27, 2026
395.00
407.00
395.00
396.00
395.94
14,386
Jan 26, 2026
400.00
414.00
395.00
396.00
395.94
40,387
Jan 23, 2026
411.00
414.00
401.00
401.00
400.94
50,288
Jan 22, 2026
414.00
414.00
400.00
407.00
406.94
20,774
Jan 21, 2026
414.00
414.00
400.00
403.00
402.94
40,365
Jan 20, 2026
398.00
410.10
395.00
402.00
401.94
85,882
Jan 19, 2026
401.00
413.00
396.00
402.00
401.94
44,765
Jan 16, 2026
384.00
410.00
382.00
403.00
402.94
135,315
Jan 15, 2026
405.00
410.00
382.84
385.00
384.94
155,883
Jan 14, 2026
417.00
428.00
409.00
409.00
408.94
28,660
Jan 13, 2026
430.00
430.00
413.31
418.00
417.94
29,842
Jan 12, 2026
420.00
430.00
412.00
427.00
426.93
37,043
Jan 9, 2026
419.00
430.00
410.00
426.00
425.93
44,838
Jan 8, 2026
427.00
427.00
410.00
418.00
417.94
20,040
Jan 7, 2026
424.00
429.00
410.00
410.00
409.94
61,106
Jan 6, 2026
430.00
430.00
411.00
411.00
410.94
42,526
Jan 5, 2026
429.00
430.00
412.00
424.00
423.93
20,609
Jan 2, 2026
430.00
430.00
415.03
422.00
421.93
41,265
Dec 31, 2025
429.00
435.00
417.00
420.00
419.93
10,849
Dec 30, 2025
413.00
432.00
413.00
425.00
424.93
79,187
Dec 29, 2025
410.00
420.00
396.00
417.00
416.94
38,243
Dec 24, 2025
410.00
420.00
405.00
415.00
414.94
25,459
Dec 23, 2025
405.00
420.00
391.00
420.00
419.93
73,616
Dec 22, 2025
407.00
407.00
394.00
405.00
404.94
47,721
Dec 19, 2025
385.00
405.00
385.00
405.00
404.94
105,675
Dec 18, 2025
393.00
400.00
393.00
399.00
398.94
21,331
Dec 17, 2025
397.00
398.00
387.00
397.00
396.94
159,002
Dec 16, 2025
399.00
400.00
387.00
397.00
396.94
19,540
Dec 15, 2025
399.00
400.00
382.00
396.00
395.94
20,695
Dec 12, 2025
399.00
399.00
383.00
395.00
394.94
19,700
Dec 11, 2025
393.00
397.00
388.00
394.00
393.94
8,329
Dec 10, 2025
390.00
399.00
387.75
393.00
392.94
97,447
Dec 9, 2025
390.00
399.00
384.00
390.00
389.94
38,386
Dec 8, 2025
391.00
398.00
385.00
385.00
384.94
105,756
Dec 5, 2025
390.00
393.00
388.80
392.00
391.94
24,692
Dec 4, 2025
390.00
398.00
389.00
394.00
393.94
51,910
Dec 3, 2025
390.00
393.00
385.40
390.00
389.94
16,540
Dec 2, 2025
395.00
398.00
390.00
395.00
394.94
45,597
Dec 1, 2025
395.00
395.00
381.00
394.00
393.94
33,777
Nov 28, 2025
392.00
396.00
383.00
392.00
391.94
43,324
Nov 27, 2025
393.00
395.00
384.00
392.00
391.94
46,705
Nov 26, 2025
395.00
407.00
382.67
393.00
392.94
77,120
Nov 25, 2025
380.00
403.49
378.00
397.00
396.94
173,283
Nov 24, 2025
375.00
384.00
361.00
380.00
379.94
68,774
Nov 21, 2025
364.00
374.00
364.00
372.00
371.94
69,604
Nov 20, 2025
380.00
380.00
363.00
363.00
362.94
72,193
Nov 19, 2025
365.00
375.00
361.71
370.00
369.94
205,277
Nov 18, 2025
366.00
369.00
360.00
366.00
365.94
65,155
Nov 17, 2025
380.00
380.00
364.00
370.00
369.94
59,075
Nov 14, 2025
382.00
382.00
366.00
375.00
374.94
84,778
Nov 13, 2025
377.00
381.00
368.00
377.00
376.94
195,295
Nov 12, 2025
370.00
375.00
364.00
373.00
372.94
43,285
Nov 11, 2025
359.00
370.00
356.72
368.00
367.94
94,909
Nov 10, 2025
349.00
359.00
347.00
356.00
355.94
44,534
Nov 7, 2025
348.00
350.00
345.00
347.00
346.95
77,890
Nov 6, 2025
349.00
351.00
347.52
348.00
347.95
96,471
Nov 5, 2025
370.00
370.00
347.01
350.00
349.95
52,522
Nov 4, 2025
365.00
373.00
355.00
355.00
354.94
64,929
Nov 3, 2025
366.00
370.00
363.01
366.00
365.94
48,658
Oct 31, 2025
358.00
369.00
356.00
369.00
368.94
33,679
Oct 30, 2025
366.00
369.00
361.13
366.00
365.94
86,637
Oct 29, 2025
368.00
370.00
363.00
366.00
365.94
121,756
