MJ Gleeson
(GLE)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
16/05/2025
|
514.00p
|
520.00p
|
506.00p
|
514.00p
|
16,200
|
|
15/05/2025
|
528.00p
|
528.00p
|
510.00p
|
514.00p
|
21,825
|
|
14/05/2025
|
512.00p
|
524.00p
|
506.00p
|
512.00p
|
264,417
|
|
13/05/2025
|
512.00p
|
526.00p
|
505.98p
|
512.00p
|
171,078
|
|
12/05/2025
|
524.00p
|
524.00p
|
510.00p
|
510.00p
|
16,618
|
|
09/05/2025
|
518.00p
|
528.00p
|
514.00p
|
514.00p
|
37,983
|
|
08/05/2025
|
520.00p
|
528.00p
|
512.00p
|
518.00p
|
88,301
|
|
07/05/2025
|
514.00p
|
526.00p
|
508.00p
|
520.00p
|
27,189
|
|
06/05/2025
|
490.00p
|
524.00p
|
467.92p
|
524.00p
|
124,716
|
|
05/05/2025
|
518.00p
|
520.00p
|
512.00p
|
512.00p
|
63,369
|
|
02/05/2025
|
518.00p
|
520.00p
|
512.00p
|
512.00p
|
38,369
|
|
01/05/2025
|
506.00p
|
520.00p
|
506.00p
|
518.00p
|
55,139
|
|
30/04/2025
|
502.00p
|
520.00p
|
502.00p
|
508.00p
|
43,334
|
|
29/04/2025
|
508.00p
|
520.00p
|
502.00p
|
502.00p
|
21,710
|
|
28/04/2025
|
518.00p
|
530.00p
|
508.00p
|
508.00p
|
108,620
|
|
25/04/2025
|
490.00p
|
526.00p
|
490.00p
|
526.00p
|
74,510
|
|
24/04/2025
|
495.00p
|
510.00p
|
490.00p
|
508.00p
|
46,132
|
|
23/04/2025
|
445.00p
|
510.00p
|
445.00p
|
500.00p
|
67,468
|
|
22/04/2025
|
445.00p
|
462.00p
|
445.00p
|
455.00p
|
42,478
|
|
21/04/2025
|
455.00p
|
465.00p
|
452.00p
|
461.00p
|
19,687
|
|
18/04/2025
|
455.00p
|
465.00p
|
452.00p
|
461.00p
|
19,687
|
|
17/04/2025
|
455.00p
|
465.00p
|
452.00p
|
461.00p
|
19,687
|
|
16/04/2025
|
445.00p
|
469.00p
|
445.00p
|
469.00p
|
49,686
|
|
15/04/2025
|
445.00p
|
464.00p
|
445.00p
|
458.00p
|
29,578
|
|
14/04/2025
|
450.00p
|
463.00p
|
450.00p
|
460.00p
|
35,468
|
|
11/04/2025
|
450.00p
|
459.00p
|
445.00p
|
450.00p
|
43,914
|
|
10/04/2025
|
459.00p
|
460.00p
|
450.00p
|
452.00p
|
110,663
|
|
09/04/2025
|
450.00p
|
459.00p
|
439.00p
|
441.00p
|
42,760
|
|
08/04/2025
|
455.00p
|
464.00p
|
447.00p
|
451.00p
|
36,317
|
|
07/04/2025
|
456.00p
|
469.00p
|
436.00p
|
438.00p
|
598,944
|
|
04/04/2025
|
479.00p
|
479.00p
|
463.00p
|
464.00p
|
282,593
|
|
03/04/2025
|
466.00p
|
479.00p
|
465.00p
|
470.00p
|
14,062
|
|
02/04/2025
|
472.00p
|
485.00p
|
468.20p
|
472.00p
|
6,345
|
|
01/04/2025
|
470.00p
|
484.00p
|
466.00p
|
470.00p
|
69,105
|
|
31/03/2025
|
470.00p
|
484.50p
|
469.70p
|
470.00p
|
49,786
|
|
28/03/2025
|
470.00p
|
484.50p
|
468.50p
|
470.00p
|
11,068
|
|
27/03/2025
|
478.50p
|
478.50p
|
470.00p
|
470.00p
|
11,322
|
|
26/03/2025
|
465.00p
|
481.50p
|
465.00p
|
478.50p
|
2,489
|
|
25/03/2025
|
484.50p
|
484.50p
|
465.50p
|
478.00p
|
49,032
|
|
24/03/2025
|
474.00p
|
484.50p
|
471.74p
|
480.00p
|
129,197
|
|
21/03/2025
|
485.00p
|
485.00p
|
460.50p
|
485.00p
|
19,952
|
|
20/03/2025
|
466.00p
|
484.50p
|
466.00p
|
478.00p
|
55,975
|
|
19/03/2025
|
484.50p
|
484.50p
|
464.50p
|
477.00p
|
4,083
|
|
18/03/2025
|
483.50p
|
484.50p
|
461.00p
|
477.00p
|
430,073
|
|
17/03/2025
|
484.50p
|
484.50p
|
460.50p
|
475.50p
|
31,080
|
|
14/03/2025
|
464.00p
|
480.00p
|
461.00p
|
466.00p
|
19,392
|
|
13/03/2025
|
465.00p
|
479.50p
|
460.00p
|
466.00p
|
33,306
|
|
12/03/2025
|
480.00p
|
480.00p
|
466.00p
|
466.00p
|
16,333
|
|
11/03/2025
|
460.00p
|
479.50p
|
460.00p
|
465.00p
|
113,582
|
|
10/03/2025
|
473.00p
|
479.00p
|
456.50p
|
468.00p
|
9,685
|
|
07/03/2025
|
475.00p
|
478.56p
|
466.00p
|
466.00p
|
27,588
|
|
06/03/2025
|
466.00p
|
479.50p
|
463.00p
|
466.00p
|
26,135
|
|
05/03/2025
|
478.50p
|
479.50p
|
460.50p
|
470.00p
|
36,570
|
|
04/03/2025
|
480.00p
|
480.00p
|
460.50p
|
467.00p
|
48,837
|
|
03/03/2025
|
468.00p
|
479.50p
|
468.00p
|
473.00p
|
74,418
|
|
28/02/2025
|
482.00p
|
499.50p
|
450.50p
|
466.00p
|
124,898
|
|
27/02/2025
|
494.00p
|
499.50p
|
485.00p
|
485.00p
|
39,781
|
|
26/02/2025
|
498.50p
|
499.50p
|
482.50p
|
487.50p
|
62,425
|
|
25/02/2025
|
486.00p
|
498.50p
|
483.50p
|
490.50p
|
55,818
|
|
24/02/2025
|
486.00p
|
504.00p
|
482.00p
|
484.00p
|
53,439
|
|
21/02/2025
|
485.50p
|
504.00p
|
482.50p
|
485.00p
|
75,699
|
|
20/02/2025
|
491.50p
|
509.00p
|
475.00p
|
475.00p
|
30,811
|
|
19/02/2025
|
490.00p
|
507.00p
|
482.50p
|
490.00p
|
132,371
|
|
18/02/2025
|
485.50p
|
504.00p
|
482.50p
|
492.00p
|
307,935
|
|
17/02/2025
|
485.00p
|
506.36p
|
485.00p
|
493.00p
|
60,697
|
|
14/02/2025
|
485.50p
|
509.00p
|
478.50p
|
478.50p
|
13,965
|
|
13/02/2025
|
485.50p
|
515.52p
|
478.50p
|
478.50p
|
50,350
|
|
12/02/2025
|
486.50p
|
509.00p
|
476.00p
|
476.00p
|
39,484
|
|
11/02/2025
|
495.50p
|
505.00p
|
487.04p
|
489.00p
|
267,935
|
|
10/02/2025
|
469.50p
|
491.50p
|
468.00p
|
491.50p
|
62,816
|
|
07/02/2025
|
471.50p
|
490.00p
|
471.50p
|
490.00p
|
42,851
|
|
06/02/2025
|
480.00p
|
489.50p
|
468.50p
|
478.00p
|
57,447
|
|
05/02/2025
|
484.00p
|
484.00p
|
468.50p
|
478.00p
|
32,708
|
|
04/02/2025
|
480.00p
|
483.50p
|
473.88p
|
479.00p
|
31,348
|
|
03/02/2025
|
480.00p
|
489.00p
|
468.50p
|
474.50p
|
26,135
|
|
31/01/2025
|
480.00p
|
495.00p
|
480.00p
|
488.00p
|
52,910
|
|
30/01/2025
|
480.00p
|
494.50p
|
475.50p
|
479.00p
|
9,371
|
|
29/01/2025
|
500.00p
|
500.00p
|
480.00p
|
483.50p
|
32,279
|
|
28/01/2025
|
486.50p
|
499.50p
|
475.50p
|
492.00p
|
29,968
|
|
27/01/2025
|
479.50p
|
487.00p
|
470.50p
|
485.00p
|
23,249
|
|
24/01/2025
|
485.00p
|
497.50p
|
476.00p
|
480.00p
|
32,338
|
|
23/01/2025
|
481.00p
|
496.50p
|
481.00p
|
484.00p
|
25,904
|
|
22/01/2025
|
492.00p
|
509.03p
|
482.00p
|
488.50p
|
42,661
|
|
21/01/2025
|
508.00p
|
515.00p
|
496.00p
|
496.00p
|
79,079
|
|
20/01/2025
|
499.50p
|
510.04p
|
495.14p
|
508.00p
|
68,484
|
|
17/01/2025
|
480.00p
|
499.00p
|
475.00p
|
492.00p
|
64,591
|
|
16/01/2025
|
464.00p
|
481.50p
|
454.50p
|
461.50p
|
134,203
|
|
15/01/2025
|
454.00p
|
479.50p
|
454.00p
|
461.50p
|
81,938
|
|
14/01/2025
|
467.00p
|
479.00p
|
451.87p
|
460.00p
|
139,345
|
|
13/01/2025
|
470.00p
|
489.50p
|
439.50p
|
442.50p
|
52,469
|
|
10/01/2025
|
480.50p
|
483.65p
|
465.00p
|
465.00p
|
29,407
|
|
09/01/2025
|
500.00p
|
500.12p
|
479.00p
|
481.00p
|
58,275
|
|
08/01/2025
|
504.00p
|
504.00p
|
480.50p
|
484.00p
|
61,918
|
|
07/01/2025
|
505.00p
|
507.62p
|
496.50p
|
497.50p
|
226,080
|
|
06/01/2025
|
504.00p
|
512.00p
|
497.33p
|
507.00p
|
68,513
|
|
03/01/2025
|
498.00p
|
504.00p
|
497.00p
|
498.00p
|
65,885
|
|
02/01/2025
|
500.00p
|
524.00p
|
497.50p
|
500.00p
|
24,588
|
|
01/01/2025
|
500.00p
|
505.00p
|
499.65p
|
505.00p
|
31,458
|
|
31/12/2024
|
500.00p
|
505.00p
|
499.65p
|
505.00p
|
31,458
|
|
30/12/2024
|
500.00p
|
505.00p
|
497.50p
|
501.00p
|
14,806
|
|
27/12/2024
|
505.00p
|
505.00p
|
498.00p
|
500.00p
|
9,327
|
|
26/12/2024
|
505.00p
|
505.00p
|
502.46p
|
505.00p
|
8,116
|
|
25/12/2024
|
505.00p
|
505.00p
|
502.46p
|
505.00p
|
8,116
|
|
24/12/2024
|
505.00p
|
505.00p
|
502.46p
|
505.00p
|
8,116
|
|
23/12/2024
|
511.00p
|
524.00p
|
499.50p
|
505.00p
|
81,233
|
|
20/12/2024
|
511.00p
|
523.00p
|
510.00p
|
512.00p
|
17,956
|
|
19/12/2024
|
534.00p
|
534.00p
|
510.00p
|
510.00p
|
55,175
|
|
18/12/2024
|
518.00p
|
525.00p
|
511.00p
|
515.00p
|
92,096
|
|
17/12/2024
|
518.00p
|
534.00p
|
517.28p
|
524.00p
|
146,005
|
|
16/12/2024
|
517.00p
|
531.00p
|
514.00p
|
524.00p
|
259,940
|
|
13/12/2024
|
520.00p
|
529.00p
|
513.00p
|
520.00p
|
28,715
|
|
12/12/2024
|
521.00p
|
525.00p
|
506.00p
|
520.00p
|
92,458
|
|
11/12/2024
|
515.00p
|
529.00p
|
512.00p
|
524.00p
|
33,697
|
|
10/12/2024
|
513.00p
|
519.00p
|
510.59p
|
519.00p
|
22,115
|
|
09/12/2024
|
506.00p
|
515.00p
|
506.00p
|
515.00p
|
21,010
|
|
06/12/2024
|
505.00p
|
518.00p
|
498.44p
|
506.00p
|
66,366
|
|
05/12/2024
|
500.00p
|
518.00p
|
500.00p
|
502.00p
|
56,675
|
|
04/12/2024
|
500.00p
|
519.00p
|
496.00p
|
504.00p
|
30,752
|
|
03/12/2024
|
500.00p
|
522.00p
|
491.75p
|
500.00p
|
72,095
|
|
02/12/2024
|
507.00p
|
519.00p
|
495.00p
|
501.00p
|
81,530
|
|
29/11/2024
|
510.00p
|
524.00p
|
505.00p
|
506.00p
|
77,288
|
|
28/11/2024
|
507.00p
|
519.00p
|
502.69p
|
508.00p
|
30,582
|
|
27/11/2024
|
519.00p
|
520.00p
|
500.00p
|
502.00p
|
18,482
|
|
26/11/2024
|
500.00p
|
525.00p
|
497.05p
|
501.00p
|
29,784
|
|
25/11/2024
|
536.00p
|
539.00p
|
502.00p
|
502.00p
|
45,481
|
|
22/11/2024
|
518.00p
|
539.00p
|
512.00p
|
518.00p
|
20,337
|
|
21/11/2024
|
518.00p
|
539.00p
|
505.00p
|
518.00p
|
59,530
|
|
20/11/2024
|
542.00p
|
544.00p
|
515.00p
|
516.00p
|
25,331
|
|
19/11/2024
|
536.00p
|
544.00p
|
537.30p
|
541.00p
|
5,410
|
|
18/11/2024
|
536.00p
|
545.00p
|
534.00p
|
541.00p
|
69,474
|