Glenveagh Properties PLC - GLV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.89	1.9	1.9	1.95	1.89	82,107
August 15, 2025	1.94	1.95	1.95	1.95	1.94	6
August 14, 2025	1.95	1.95	1.95	1.95	1.95	14,466
August 13, 2025	1.95	2	2	2	1.94	29,931
August 12, 2025	1.94	1.95	1.95	1.95	1.94	2,254
August 11, 2025	1.93	1.95	1.95	1.95	1.91	24,892
August 08, 2025	1.93	1.9	1.9	1.93	1.9	10,947
August 07, 2025	1.92	1.9	1.9	1.92	1.89	18,899
August 06, 2025	1.9	1.84	1.84	1.91	1.84	116,844
August 05, 2025	1.9	1.85	1.85	1.9	1.85	103,001
August 04, 2025	1.89	1.85	1.85	1.89	1.85	9,331
August 01, 2025	1.84	1.85	1.85	1.85	1.84	3,031
July 31, 2025	1.84	1.84	1.84	1.88	1.84	41,706
July 30, 2025	1.84	1.84	1.84	1.84	1.84	2,299
July 29, 2025	1.91	1.84	1.84	1.91	1.84	34,224
July 28, 2025	1.87	1.85	1.85	1.88	1.85	33,035
July 25, 2025	1.86	1.85	1.85	1.86	1.85	1.92M
July 24, 2025	1.89	1.85	1.85	1.89	1.85	18,093
July 23, 2025	1.92	1.85	1.85	1.92	1.85	1,290
July 22, 2025	1.89	1.84	1.84	1.89	1.84	2,665
July 21, 2025	1.76	1.84	1.84	1.87	1.76	52,128
July 18, 2025	1.81	1.77	1.77	1.86	1.77	1,606
July 17, 2025	1.83	1.85	1.85	1.87	1.76	29,580
July 16, 2025	1.83	1.84	1.84	1.84	1.82	3,543
July 15, 2025	1.84	1.84	1.84	1.85	1.83	46,139
July 14, 2025	1.84	1.84	1.84	1.85	1.84	5,720
July 11, 2025	1.84	1.84	1.84	1.85	1.71	8,650
July 10, 2025	1.85	1.79	1.79	1.85	1.79	1,021
July 09, 2025	1.8	1.79	1.79	1.81	1.79	2,344
July 08, 2025	1.78	1.65	1.65	1.79	1.65	3,574
July 07, 2025	1.67	1.7	1.7	1.78	1.67	27,663
July 04, 2025	1.74	1.72	1.72	1.76	1.72	32,730
July 03, 2025	1.76	1.72	1.72	1.76	1.72	138
July 02, 2025	1.76	1.75	1.75	1.78	1.72	3,294
July 01, 2025	1.73	1.72	1.72	1.73	1.72	11,726
June 30, 2025	1.71	1.71	1.71	1.75	1.71	53,925
June 27, 2025	1.72	1.71	1.71	1.74	1.71	14,591
June 26, 2025	1.69	1.71	1.71	1.71	1.65	32,028
June 25, 2025	1.74	1.75	1.75	1.75	1.71	18,060
June 24, 2025	1.76	1.78	1.78	1.78	1.76	123,679
June 23, 2025	1.74	1.78	1.78	1.78	1.74	2,202
June 20, 2025	1.73	1.78	1.78	1.78	1.71	5.6M
June 19, 2025	1.74	1.78	1.78	1.78	1.74	4.86M
June 18, 2025	1.76	1.78	1.78	1.78	1.75	2,330
June 17, 2025	1.78	1.79	1.79	1.79	1.76	11,058
June 16, 2025	1.77	1.79	1.79	1.8	1.77	86,188
June 13, 2025	1.78	1.78	1.78	1.8	1.78	23,358
June 12, 2025	1.82	1.77	1.77	1.82	1.77	5,038
June 11, 2025	1.81	1.78	1.78	1.85	1.78	14,903
June 10, 2025	1.8	1.78	1.78	1.8	1.78	9,836
June 09, 2025	1.77	1.78	1.78	1.78	1.77	13,762
June 06, 2025	1.76	1.78	1.78	1.78	1.76	5,829
June 05, 2025	1.77	1.78	1.78	1.78	1.76	1,861
June 04, 2025	1.76	1.75	1.75	1.77	1.75	6,778
June 03, 2025	1.77	1.78	1.78	1.78	1.73	25,973
June 02, 2025	1.79	1.83	1.83	1.83	1.77	4,433
May 30, 2025	1.81	1.83	1.83	1.83	1.8	6,430
May 29, 2025	1.89	1.85	1.85	1.89	1.81	3,246
May 28, 2025	1.78	1.83	1.83	1.9	1.76	17,616
May 27, 2025	1.78	1.75	1.75	1.8	1.75	16,597

Glenveagh Properties PLC (GLV.L) LSE