14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £429.75 £550.00 Friday, 17th May 2024 GLE.L stock ended at £541.00. This is 0.185% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.45% from a day low at £531.00 to a day high of £544.00.
90 days £429.75 £550.00
52 weeks £350.00 £550.00

Historical MJ Gleeson PLC prices

Date Open High Low Close Volume
May 17, 2024 £535.55 £544.00 £531.00 £541.00 5 620
May 16, 2024 £543.67 £543.67 £530.00 £542.00 46 181
May 15, 2024 £523.06 £550.00 £518.00 £542.00 59 761
May 14, 2024 £523.06 £530.00 £511.00 £530.00 13 171
May 13, 2024 £515.00 £530.00 £501.00 £530.00 41 459
May 10, 2024 £513.06 £517.00 £506.00 £517.00 39 062
May 09, 2024 £510.00 £510.00 £510.00 £510.00 0
May 08, 2024 £513.00 £515.00 £495.00 £510.00 48 906
May 07, 2024 £500.00 £514.00 £489.10 £514.00 19 396
May 03, 2024 £499.50 £504.00 £485.50 £504.00 6 974
May 02, 2024 £512.00 £512.00 £485.00 £494.00 5 231
May 01, 2024 £499.00 £504.00 £495.00 £504.00 12 487
Apr 30, 2024 £495.00 £504.00 £492.50 £502.00 35 811
Apr 29, 2024 £506.00 £506.00 £492.50 £502.00 53 478
Apr 26, 2024 £507.57 £515.00 £492.50 £505.00 18 641
Apr 25, 2024 £506.45 £515.00 £495.14 £496.00 49 650
Apr 24, 2024 £505.00 £513.00 £499.50 £513.00 281 246
Apr 23, 2024 £494.88 £507.00 £492.00 £507.00 24 708
Apr 22, 2024 £491.58 £499.50 £475.50 £499.00 20 303
Apr 19, 2024 £494.88 £499.50 £485.50 £492.50 28 358
Apr 18, 2024 £498.21 £499.50 £429.75 £496.00 26 980
Apr 17, 2024 £490.00 £490.00 £490.00 £490.00 0
Apr 16, 2024 £494.71 £502.00 £486.50 £490.00 4 883
Apr 15, 2024 £499.29 £503.00 £482.32 £503.00 29 581
Apr 12, 2024 £480.30 £499.50 £480.30 £499.00 47 196

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GLE.L stock historical prices to predict future price movements?
Trend Analysis: Examine the GLE.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GLE.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About MJ Gleeson PLC

MJ Gleeson PLC MJ Gleeson plc engages in low-cost house building and land promotion activities in the United Kingdom. The company operates through two divisions, Gleeson Homes and Gleeson Land. It also engages in the house building activities in the north of England and Midlands; and sale of land in the south of England. The company was incorporated in 2014 and is headquartered in Sheffield, the United Kingdom.... GLE.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT