MJ Gleeson
(GLE)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
546.00p
|
550.00p
|
531.00p
|
556.00p
|
50,705
|
|
14/11/2024
|
559.00p
|
569.00p
|
541.00p
|
556.00p
|
20,874
|
|
13/11/2024
|
534.00p
|
560.00p
|
511.09p
|
560.00p
|
604,060
|
|
12/11/2024
|
520.00p
|
534.00p
|
515.00p
|
515.00p
|
73,804
|
|
11/11/2024
|
531.00p
|
549.00p
|
497.57p
|
521.00p
|
166,821
|
|
08/11/2024
|
589.00p
|
589.00p
|
490.50p
|
540.00p
|
222,869
|
|
07/11/2024
|
570.00p
|
589.00p
|
562.77p
|
567.00p
|
527,829
|
|
06/11/2024
|
600.00p
|
600.00p
|
572.00p
|
577.00p
|
20,751
|
|
05/11/2024
|
609.00p
|
609.00p
|
583.00p
|
586.00p
|
210,696
|
|
04/11/2024
|
596.00p
|
609.00p
|
589.68p
|
596.00p
|
29,914
|
|
01/11/2024
|
602.00p
|
623.00p
|
591.24p
|
594.00p
|
131,639
|
|
31/10/2024
|
645.00p
|
645.00p
|
603.00p
|
603.00p
|
71,173
|
|
30/10/2024
|
596.00p
|
654.00p
|
596.00p
|
654.00p
|
122,848
|
|
29/10/2024
|
615.00p
|
616.00p
|
603.61p
|
616.00p
|
19,955
|
|
28/10/2024
|
615.00p
|
615.00p
|
603.74p
|
607.00p
|
18,621
|
|
25/10/2024
|
614.00p
|
614.00p
|
603.00p
|
608.00p
|
111,402
|
|
24/10/2024
|
611.00p
|
614.00p
|
596.00p
|
609.00p
|
21,894
|
|
23/10/2024
|
614.00p
|
614.00p
|
608.00p
|
609.00p
|
227,020
|
|
22/10/2024
|
609.00p
|
629.00p
|
608.00p
|
610.00p
|
38,522
|
|
21/10/2024
|
639.00p
|
639.00p
|
615.00p
|
615.00p
|
45,566
|
|
18/10/2024
|
629.00p
|
640.00p
|
620.03p
|
636.00p
|
23,061
|
|
17/10/2024
|
630.00p
|
630.00p
|
617.00p
|
626.00p
|
312,116
|
|
16/10/2024
|
618.00p
|
630.00p
|
612.00p
|
630.00p
|
244,944
|
|
15/10/2024
|
611.00p
|
619.00p
|
610.00p
|
619.00p
|
34,351
|
|
14/10/2024
|
619.00p
|
624.00p
|
604.30p
|
618.00p
|
14,180
|
|
11/10/2024
|
608.00p
|
620.00p
|
601.03p
|
620.00p
|
43,676
|
|
10/10/2024
|
625.00p
|
625.00p
|
604.69p
|
610.00p
|
77,049
|
|
09/10/2024
|
625.00p
|
625.00p
|
600.00p
|
618.00p
|
84,209
|
|
08/10/2024
|
613.00p
|
629.00p
|
601.00p
|
618.00p
|
133,902
|
|
07/10/2024
|
619.00p
|
638.00p
|
611.00p
|
624.00p
|
48,934
|
|
04/10/2024
|
639.00p
|
642.00p
|
616.00p
|
622.00p
|
110,834
|
|
03/10/2024
|
645.00p
|
645.00p
|
620.52p
|
639.00p
|
35,402
|
|
02/10/2024
|
614.00p
|
645.00p
|
599.70p
|
628.00p
|
47,149
|
|
01/10/2024
|
630.00p
|
639.00p
|
610.00p
|
616.00p
|
585,734
|
|
30/09/2024
|
610.00p
|
639.00p
|
610.00p
|
630.00p
|
25,431
|
|
27/09/2024
|
631.00p
|
639.00p
|
612.00p
|
630.00p
|
43,650
|
|
26/09/2024
|
615.00p
|
640.00p
|
601.00p
|
640.00p
|
47,121
|
|
25/09/2024
|
604.00p
|
629.00p
|
601.00p
|
624.00p
|
29,081
|
|
24/09/2024
|
590.00p
|
615.00p
|
590.00p
|
615.00p
|
32,971
|
|
23/09/2024
|
599.00p
|
610.00p
|
583.00p
|
600.00p
|
56,728
|
|
20/09/2024
|
599.00p
|
600.00p
|
572.00p
|
592.00p
|
47,849
|
|
19/09/2024
|
579.00p
|
596.00p
|
559.00p
|
577.00p
|
22,177
|
|
18/09/2024
|
569.00p
|
577.00p
|
568.00p
|
577.00p
|
72,296
|
|
17/09/2024
|
566.00p
|
569.00p
|
552.47p
|
562.00p
|
26,838
|
|
16/09/2024
|
570.00p
|
570.00p
|
553.00p
|
570.00p
|
90,804
|
|
13/09/2024
|
570.00p
|
570.00p
|
544.00p
|
570.00p
|
21,831
|
|
12/09/2024
|
570.00p
|
589.00p
|
566.00p
|
568.00p
|
46,687
|
|
11/09/2024
|
569.00p
|
588.00p
|
561.00p
|
573.00p
|
19,944
|
|
10/09/2024
|
560.00p
|
589.00p
|
560.00p
|
573.00p
|
16,957
|
|
09/09/2024
|
566.00p
|
587.00p
|
566.00p
|
570.00p
|
13,825
|
|
06/09/2024
|
570.00p
|
579.10p
|
565.00p
|
568.00p
|
29,006
|
|
05/09/2024
|
589.00p
|
589.00p
|
565.00p
|
565.00p
|
11,271
|
|
04/09/2024
|
579.00p
|
589.00p
|
565.00p
|
565.00p
|
40,842
|
|
03/09/2024
|
584.00p
|
599.00p
|
583.35p
|
584.00p
|
5,430
|
|
02/09/2024
|
600.00p
|
614.00p
|
575.00p
|
592.00p
|
4,532
|
|
30/08/2024
|
612.00p
|
612.00p
|
587.00p
|
592.00p
|
16,205
|
|
29/08/2024
|
612.00p
|
612.00p
|
593.60p
|
598.00p
|
5,688
|
|
28/08/2024
|
612.00p
|
612.00p
|
591.00p
|
598.00p
|
56,769
|
|
27/08/2024
|
605.00p
|
607.00p
|
581.00p
|
600.00p
|
30,870
|
|
26/08/2024
|
611.00p
|
611.00p
|
596.00p
|
607.00p
|
23,028
|
|
23/08/2024
|
611.00p
|
611.00p
|
596.00p
|
607.00p
|
23,028
|
|
22/08/2024
|
611.00p
|
611.00p
|
596.00p
|
607.00p
|
23,028
|