MJ Gleeson plc (GLE.L) LSE

Currency In GBp

GLE.L Historical Return

If you invested 1000 GBp in MJ Gleeson plc (GLE.L) 10 years ago, it would be worth 681.21 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 379.48 GBp, while 1000 GBp invested 1 year ago would be worth 791.23 GBp. This corresponds to total returns of -31.88%, -62.05%, -20.88%, respectively, with annualized returns of -3.76%, -17.61%, -20.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLE.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	280	272	272	280	270.5	237,024
July 30, 2026	279	277	277	279.5	270	63,934
July 29, 2026	268.23	273.5	273.5	277.5	265	54,560
July 28, 2026	275	270	270	275.5	269.5	20,528
July 27, 2026	274	271.5	271.5	277.5	268.5	77,947
July 24, 2026	289	271.5	271.5	289	267.5	65,830
July 23, 2026	284.21	276	276	286.74	276	482,563
July 22, 2026	280	283	283	288.5	272	157,405
July 21, 2026	280	274.5	274.5	280	266.5	33,693
July 20, 2026	280	272	272	280	265.5	77,340
July 17, 2026	273.32	270	270	280	269.5	56,331
July 16, 2026	260	275	275	275	255.5	282,062
July 15, 2026	264	265	265	272.5	261	108,897
July 14, 2026	256	263.5	263.5	267.5	256	64,328
July 13, 2026	246.93	265	265	265	235	111,792
July 10, 2026	240	245.5	245.5	248.45	214.09	262,798
July 09, 2026	235.78	233	233	237.5	232.5	102,528
July 08, 2026	240	237.5	237.5	241	234	69,287
July 07, 2026	246.5	240	240	246.5	240	52,087
July 06, 2026	250	244	244	250	244	142,719
July 03, 2026	257.5	249.5	249.5	257.5	245.5	56,394
July 02, 2026	250	249	249	250	244.29	93,904
July 01, 2026	258	247	247	258	245.5	96,179
June 30, 2026	249.41	245.5	245.5	251	240.5	67,292
June 29, 2026	252.2	246	246	252.2	243.67	113,676
June 26, 2026	246.85	251	251	251	240.5	145,185
June 25, 2026	238.6	245.5	245.5	250	236	198,093
June 24, 2026	230	238	238	238.5	227.49	83,725
June 23, 2026	238	231.5	231.5	241	230.5	31,729
June 22, 2026	235.5	237.5	237.5	237.5	231.5	45,957
June 19, 2026	230.5	236.5	236.5	240	230.5	86,217
June 18, 2026	240	236.5	236.5	240	235	13,341
June 17, 2026	240	240	240	243	235.74	69,967
June 16, 2026	238.5	239	239	239	232	111,599
June 15, 2026	240	234.5	234.5	240	232.5	64,440
June 12, 2026	240	231	231	240	230	122,241
June 11, 2026	228.5	231	231	231.76	224.5	89,141
June 10, 2026	228.21	230	230	230	224	166,391
June 09, 2026	228	221	221	239	221	310,405
June 08, 2026	251.49	243.5	243.5	255	241	71,207
June 05, 2026	240	248.5	248.5	257	240	101,182
June 04, 2026	250	245	245	251	245	61,782
June 03, 2026	250	245	245	250	242.5	33,739
June 02, 2026	242.33	246	246	249	239.33	90,169
June 01, 2026	250.06	239.5	239.5	256.97	236	78,062
May 29, 2026	254.5	243.5	243.5	254.5	243.5	57,731
May 28, 2026	260	251.5	251.5	260	249.1	38,721
May 27, 2026	246	256.5	256.5	257.5	246	194,632
May 26, 2026	250	250	250	254.77	241.5	328,381
May 22, 2026	249.5	246	246	250	246	53,979
May 21, 2026	231.5	246	246	250.5	231.5	194,091
May 20, 2026	237.5	240	240	243.5	231.5	45,110
May 19, 2026	236	233.5	233.5	238.12	233.5	40,623
May 18, 2026	235.5	236	236	248	231	107,658
May 15, 2026	244	240.5	240.5	245.5	238	67,149
May 14, 2026	235.5	244	244	248	230	529,114
May 13, 2026	241	236	236	241	234	32,662
May 12, 2026	254	237.5	237.5	254	237.5	76,248
May 11, 2026	252.42	248.5	248.5	260	245	35,438
May 08, 2026	250	252.5	252.5	257.5	247.57	68,803