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 595.25 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 406.38 GBp, while 1000 GBp invested 1 year ago would be worth 761.82 GBp. This corresponds to total returns of -40.47%, -59.36%, -23.82%, respectively, with annualized returns of -5.06%, -16.47%, -23.82%.

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
October 01, 2026	295	285.5	285.5	295	275	132,629
September 30, 2026	278.35	290.5	290.5	295	275.5	135,634
September 29, 2026	289	280	280	300	277.5	182,132
September 28, 2026	267	292	292	295.4	267	603,080
September 25, 2026	250	243.5	243.5	250	241	27,298
September 24, 2026	246.5	243.5	243.5	253	243.49	36,044
September 23, 2026	248	246.5	246.5	252	246	38,576
September 22, 2026	250	250	250	252.5	246	51,026
September 21, 2026	258.33	249	249	264.5	246.5	22,797
September 18, 2026	259.5	251.5	251.5	260	251	22,195
September 17, 2026	259.5	257	257	259.5	253	60,741
September 16, 2026	248.68	254	254	254	247	69,382
September 15, 2026	240	249	249	249.5	235.5	121,420
September 11, 2026	248.64	247.5	247.5	254	245.5	78,983
September 10, 2026	265	248	248	265	248	64,452
September 09, 2026	258	257	257	269.5	252	48,296
September 08, 2026	269.5	260	260	269.5	256	29,334
September 07, 2026	261.1	258.5	258.5	269	258.5	52,108
September 04, 2026	258.68	260	260	262.5	256.83	61,641
September 03, 2026	270.5	257.5	257.5	270.5	257.5	132,537
September 02, 2026	269.77	266	266	278	266	18,793
September 01, 2026	274.77	270	270	278	268.5	35,831
August 28, 2026	277	279	279	279	274.5	23,204
August 27, 2026	264	277	277	278	264	13,043
August 26, 2026	273.5	274.5	274.5	277.5	268.5	87,074
August 25, 2026	271.5	273	273	274	268	97,533
August 24, 2026	273.25	272	272	274.5	267	53,351
August 21, 2026	266	274	274	274	263.2	31,683
August 20, 2026	270.4	261	261	278	259.56	56,694
August 19, 2026	278	269	269	278	269	13,055
August 18, 2026	272.98	270	270	279	270	17,713
August 17, 2026	276	276	276	280	272	144,213
August 14, 2026	284	275	275	284	271.5	234,459
August 13, 2026	277.66	278	278	284.5	271	154,365
August 12, 2026	278	279	279	279	270.5	62,922
August 11, 2026	281	272.5	272.5	281	270	28,046
August 10, 2026	279	276	276	284.5	273.77	119,315
August 07, 2026	282	276	276	282	270.5	27,162
August 06, 2026	282	276	276	282	272.57	25,395
August 05, 2026	279	276	276	280.28	272.55	64,788
August 04, 2026	279	279	279	279	268	93,730
August 03, 2026	276.82	269	269	278.5	269	136,014
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