MJ Gleeson plc (GLE.L) LSE
246.00
+6.5(+2.71%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
246.00
+6.5(+2.71%)
Currency In GBp
If you invested 1000 GBp in MJ Gleeson plc (GLE.L) 10 years ago, it would be worth 562.32 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 316.14 GBp, while 1000 GBp invested 1 year ago would be worth 492.32 GBp. This corresponds to total returns of -43.77%, -68.39%, -50.77%, respectively, with annualized returns of -5.59%, -20.56%, -50.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 249.5 | 250 | 250 | 252 | 238.5 | 36,579 |
| May 06, 2026 | 231 | 243 | 243 | 245.55 | 231 | 93,451 |
| May 05, 2026 | 255 | 234 | 234 | 255 | 233.5 | 113,630 |
| May 01, 2026 | 234.5 | 248.5 | 248.5 | 254.5 | 230.82 | 266,892 |
| April 30, 2026 | 230 | 229 | 229 | 230.5 | 223 | 206,925 |
| April 29, 2026 | 233 | 227.5 | 227.5 | 234.5 | 224.84 | 100,426 |
| April 28, 2026 | 235.5 | 231 | 231 | 236.5 | 231 | 68,827 |
| April 27, 2026 | 236 | 238 | 238 | 248.5 | 235 | 132,737 |
| April 24, 2026 | 246.72 | 236 | 236 | 246.72 | 236 | 204,627 |
| April 23, 2026 | 260 | 245 | 245 | 262 | 245 | 168,187 |
| April 22, 2026 | 265 | 261 | 261 | 274.5 | 261 | 80,402 |
| April 21, 2026 | 272 | 263 | 263 | 272 | 260.51 | 104,028 |
| April 20, 2026 | 284 | 272 | 272 | 284 | 269.5 | 107,792 |
| April 17, 2026 | 274 | 273.5 | 273.5 | 276.08 | 267 | 98,081 |
| April 16, 2026 | 269.7 | 267 | 267 | 277.63 | 267 | 102,376 |
| April 15, 2026 | 270.5 | 270 | 270 | 279 | 265.5 | 51,223 |
| April 14, 2026 | 276.75 | 271 | 271 | 280.5 | 268.5 | 436,882 |
| April 13, 2026 | 281.25 | 268.5 | 268.5 | 284 | 268 | 118,977 |
| April 10, 2026 | 283.5 | 282 | 282 | 283.5 | 275 | 35,582 |
| April 09, 2026 | 278 | 273 | 273 | 278 | 266 | 50,633 |
| April 08, 2026 | 263.35 | 273 | 273 | 279 | 263.35 | 119,993 |
| April 07, 2026 | 267.84 | 256 | 256 | 268.5 | 254.5 | 208,881 |
| April 02, 2026 | 269 | 265 | 265 | 270 | 261 | 53,492 |
| April 01, 2026 | 270 | 271 | 271 | 272 | 265 | 61,237 |
| March 31, 2026 | 262.47 | 268 | 268 | 268 | 261.99 | 149,604 |
| March 30, 2026 | 256.8 | 260 | 260 | 263 | 253 | 56,074 |
| March 27, 2026 | 270 | 263 | 263 | 270 | 258 | 239,805 |
| March 26, 2026 | 261.47 | 270 | 270 | 271.3 | 261.47 | 81,013 |
| March 25, 2026 | 262.63 | 265 | 265 | 265.22 | 255.51 | 168,860 |
| March 24, 2026 | 265 | 258 | 258 | 266 | 255 | 257,780 |
| March 23, 2026 | 265 | 265 | 265 | 269.7 | 250 | 362,743 |
| March 20, 2026 | 275 | 268 | 268 | 282 | 268 | 129,443 |
| March 19, 2026 | 289 | 275 | 275 | 302 | 275 | 77,097 |
| March 18, 2026 | 290.77 | 288 | 288 | 296 | 288 | 75,682 |
| March 17, 2026 | 291 | 292 | 292 | 297 | 287.68 | 93,012 |
| March 16, 2026 | 296 | 290 | 290 | 300.89 | 290 | 187,363 |
| March 13, 2026 | 298 | 300 | 300 | 304 | 293.35 | 104,948 |
| March 12, 2026 | 308 | 297 | 297 | 316 | 297 | 99,014 |
| March 11, 2026 | 308 | 308 | 308 | 311 | 306.52 | 75,974 |
| March 10, 2026 | 310 | 307 | 307 | 317 | 305 | 360,271 |
| March 09, 2026 | 320 | 309 | 309 | 339 | 309 | 198,867 |
| March 06, 2026 | 327 | 320 | 320 | 330.12 | 317 | 141,570 |
| March 05, 2026 | 330 | 324 | 324 | 338 | 322 | 135,704 |