MJ GLEESON PLC ORD 2P - Price History
Monthly price history for GLE.L (MJ GLEESON PLC ORD 2P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £5.42 | £5.42 |
| April 2024 | £5.02 | £5.02 |
| March 2024 | £4.79 | £4.79 |
| February 2024 | £5.24 | £5.24 |
| January 2024 | £4.65 | £4.69 |
| December 2023 | £4.81 | £4.85 |
| November 2023 | £4.39 | £4.42 |
| October 2023 | £4 | £4.03 |
| September 2023 | £4.05 | £4.18 |
| August 2023 | £3.76 | £3.88 |
| July 2023 | £4.06 | £4.19 |
| June 2023 | £3.63 | £3.74 |
| May 2023 | £4.10 | £4.23 |
| April 2023 | £4.14 | £4.27 |
| March 2023 | £4.19 | £4.32 |
| February 2023 | £4.51 | £4.70 |
| January 2023 | £3.87 | £4.03 |
| December 2022 | £3.30 | £3.44 |
| November 2022 | £3.45 | £3.60 |
| October 2022 | £3.58 | £3.73 |
| September 2022 | £3.83 | £4.12 |
| August 2022 | £4.31 | £4.64 |
| July 2022 | £4.93 | £5.30 |
| June 2022 | £4.78 | £5.14 |
| May 2022 | £5.11 | £5.50 |
| April 2022 | £5.58 | £6 |
| March 2022 | £5.48 | £5.90 |
| February 2022 | £6.13 | £6.65 |
| January 2022 | £6.63 | £7.20 |
| December 2021 | £7.13 | £7.74 |
| November 2021 | £6.67 | £7.24 |
| October 2021 | £7 | £7.60 |
| September 2021 | £7.19 | £7.90 |
| August 2021 | £7.57 | £8.32 |
| July 2021 | £7.50 | £8.24 |
| June 2021 | £8.15 | £8.96 |
| May 2021 | £7.92 | £8.70 |
| April 2021 | £7.82 | £8.60 |
| March 2021 | £7.64 | £8.40 |
| February 2021 | £7.27 | £8.04 |
| January 2021 | £6.51 | £7.20 |
| December 2020 | £7.06 | £7.81 |
| November 2020 | £5.95 | £6.58 |
| October 2020 | £5.25 | £5.80 |
| September 2020 | £5.43 | £6 |
| August 2020 | £5.57 | £6.16 |
| July 2020 | £5.57 | £6.16 |
| June 2020 | £5.95 | £6.58 |
| May 2020 | £6.51 | £7.20 |
| April 2020 | £6.80 | £7.52 |
| March 2020 | £4.83 | £5.34 |
| February 2020 | £8.27 | £9.26 |
| January 2020 | £8.55 | £9.58 |
| December 2019 | £8.52 | £9.55 |
| November 2019 | £7.11 | £7.96 |
| October 2019 | £6.93 | £8 |
| September 2019 | £7 | £8.08 |
| August 2019 | £7.28 | £8.40 |
| July 2019 | £7.33 | £8.46 |
| June 2019 | £6.31 | £7.28 |
| May 2019 | £7.58 | £8.74 |
| April 2019 | £7.19 | £8.30 |
| March 2019 | £6.97 | £8.04 |
| February 2019 | £6.83 | £8 |
| January 2019 | £6.17 | £7.22 |
| December 2018 | £5.50 | £6.44 |
| November 2018 | £5.65 | £6.62 |
| October 2018 | £5.76 | £6.98 |
| September 2018 | £6.12 | £7.42 |
| August 2018 | £5.79 | £7.02 |
| July 2018 | £6.26 | £7.58 |
| June 2018 | £6.55 | £7.94 |
| May 2018 | £6.22 | £7.54 |
| April 2018 | £6.07 | £7.36 |
| March 2018 | £6.01 | £7.28 |
| February 2018 | £6.39 | £7.84 |
| January 2018 | £5.95 | £7.30 |
| December 2017 | £6.28 | £7.70 |
| November 2017 | £5.84 | £7.16 |
| October 2017 | £5.50 | £6.91 |
| September 2017 | £5.33 | £6.70 |
| August 2017 | £5.08 | £6.39 |
| July 2017 | £5.49 | £6.90 |
| June 2017 | £4.93 | £6.20 |
| May 2017 | £5.11 | £6.42 |
| April 2017 | £5.35 | £6.72 |
| March 2017 | £5.13 | £6.44 |
| February 2017 | £4.57 | £5.80 |
| January 2017 | £4.29 | £5.45 |
| December 2016 | £4.29 | £5.45 |
| November 2016 | £4.41 | £5.60 |
| October 2016 | £3.93 | £5.09 |
| September 2016 | £4.56 | £5.90 |
| August 2016 | £4.50 | £5.82 |
| July 2016 | £4.06 | £5.25 |
| June 2016 | £3.25 | £4.20 |
| May 2016 | £4.30 | £5.57 |
| April 2016 | £4.33 | £5.60 |
| March 2016 | £4.71 | £6.09 |
| February 2016 | £4.45 | £5.80 |
| January 2016 | £4.57 | £5.96 |
| December 2015 | £4.10 | £5.35 |
| November 2015 | £3.99 | £5.20 |
| October 2015 | £3.70 | £4.90 |
| September 2015 | £3.59 | £4.75 |
| August 2015 | £3.30 | £4.37 |
| July 2015 | £3.43 | £4.54 |
| June 2015 | £3.29 | £4.36 |
| May 2015 | £3.12 | £4.12 |
| April 2015 | £2.95 | £3.91 |
| March 2015 | £3.06 | £4.06 |
| February 2015 | £2.74 | £3.65 |
| January 2015 | £2.72 | £3.63 |
| December 2014 | £2.68 | £3.57 |
| November 2014 | £2.85 | £3.80 |
| October 2014 | £2.58 | £3.49 |
| September 2014 | £2.91 | £3.94 |
| August 2014 | £2.56 | £3.47 |
| July 2014 | £2.78 | £3.76 |
| June 2014 | £2.76 | £3.74 |
| May 2014 | £2.88 | £3.90 |
| April 2014 | £2.92 | £3.95 |
| March 2014 | £2.99 | £4.05 |
| February 2014 | £3.07 | £4.17 |
| January 2014 | £3 | £4.07 |
| December 2013 | £2.37 | £3.22 |
| November 2013 | £2.45 | £3.32 |
| October 2013 | £2.28 | £3.10 |
| September 2013 | £2.40 | £3.28 |
| August 2013 | £2.23 | £3.04 |
| July 2013 | £2.18 | £2.98 |
| June 2013 | £2.14 | £2.92 |
| May 2013 | £2.12 | £2.89 |
| April 2013 | £1.82 | £2.48 |
| March 2013 | £1.50 | £2.05 |
| February 2013 | £1.35 | £1.85 |
| January 2013 | £1.38 | £1.89 |
| December 2012 | £1.28 | £1.75 |
| November 2012 | £1.24 | £1.70 |
| October 2012 | £1.10 | £1.50 |
| September 2012 | £0.99 | £1.35 |
| August 2012 | £0.86 | £1.18 |
| July 2012 | £0.87 | £1.19 |
| June 2012 | £0.78 | £1.07 |
| May 2012 | £0.79 | £1.08 |
| April 2012 | £0.83 | £1.14 |
| March 2012 | £0.86 | £1.17 |
| February 2012 | £0.89 | £1.22 |
| January 2012 | £0.83 | £1.13 |
| December 2011 | £0.81 | £1.11 |
| November 2011 | £0.74 | £1.01 |
| October 2011 | £0.77 | £1.11 |
| September 2011 | £0.70 | £1.01 |
| August 2011 | £0.70 | £1.01 |
| July 2011 | £0.73 | £1.04 |
| June 2011 | £0.77 | £1.10 |
| May 2011 | £0.82 | £1.17 |
| April 2011 | £0.77 | £1.10 |
| March 2011 | £0.74 | £1.06 |
| February 2011 | £0.87 | £1.25 |
| January 2011 | £0.83 | £1.19 |
| December 2010 | £0.89 | £1.27 |
| November 2010 | £0.83 | £1.19 |
| October 2010 | £0.80 | £1.15 |
| September 2010 | £0.81 | £1.15 |
| August 2010 | £0.74 | £1.06 |
| July 2010 | £0.83 | £1.20 |
| June 2010 | £0.79 | £1.13 |
| May 2010 | £0.78 | £1.12 |
| April 2010 | £0.89 | £1.28 |
| March 2010 | £0.93 | £1.33 |
| February 2010 | £0.94 | £1.50 |
| January 2010 | £0.82 | £1.30 |
| December 2009 | £0.81 | £1.29 |
| November 2009 | £0.77 | £1.23 |
| October 2009 | £0.71 | £1.13 |
| September 2009 | £0.66 | £1.06 |
| August 2009 | £0.74 | £1.18 |
| July 2009 | £0.44 | £0.70 |
| June 2009 | £0.44 | £0.70 |
| May 2009 | £0.48 | £0.76 |
| April 2009 | £0.48 | £0.77 |
| March 2009 | £0.45 | £0.72 |
| February 2009 | £0.57 | £0.91 |
| January 2009 | £0.49 | £0.78 |
| December 2008 | £0.37 | £0.58 |
| November 2008 | £0.48 | £0.76 |
| October 2008 | £0.53 | £0.85 |
| September 2008 | £0.74 | £1.18 |
| August 2008 | £0.99 | £1.58 |
| July 2008 | £0.93 | £1.48 |
| June 2008 | £0.98 | £1.57 |
| May 2008 | £1.19 | £1.90 |
| April 2008 | £1.49 | £2.38 |
| March 2008 | £1.49 | £2.37 |
| February 2008 | £1.52 | £2.44 |
| January 2008 | £1.88 | £3.01 |
| December 2007 | £1.99 | £3.20 |
| November 2007 | £2.18 | £3.50 |
| October 2007 | £2.21 | £3.62 |
| September 2007 | £2.14 | £3.50 |
| August 2007 | £2.29 | £3.74 |
| July 2007 | £2.37 | £3.88 |
| June 2007 | £2.39 | £3.92 |
| May 2007 | £2.53 | £4.14 |
| April 2007 | £2.55 | £4.17 |
| March 2007 | £2.48 | £4.08 |
| February 2007 | £2.47 | £4.07 |
| January 2007 | £2.46 | £4.06 |
| December 2006 | £2.36 | £3.89 |
| November 2006 | £2.12 | £3.55 |
| October 2006 | £2.17 | £3.64 |
| September 2006 | £2.13 | £3.57 |
| August 2006 | £2.30 | £3.85 |
| July 2006 | £2.40 | £4.03 |
| June 2006 | £2.33 | £3.92 |
| May 2006 | £2.41 | £4.05 |
| April 2006 | £2.32 | £3.90 |
| March 2006 | £2.17 | £3.65 |
| February 2006 | £2.26 | £3.81 |
| January 2006 | £2.18 | £3.67 |
| December 2005 | £1.89 | £3.19 |
| November 2005 | £1.79 | £3.08 |
| October 2005 | £1.82 | £3.13 |
| September 2005 | £1.77 | £3.05 |
| August 2005 | £1.74 | £3 |
| July 2005 | £1.77 | £3.05 |
| June 2005 | £1.82 | £3.14 |
| May 2005 | £1.86 | £3.21 |
| April 2005 | £1.66 | £2.87 |
| March 2005 | £1.58 | £2.73 |
| February 2005 | £1.61 | £2.78 |
| January 2005 | £1.46 | £2.52 |
| December 2004 | £1.24 | £2.14 |
| November 2004 | £1.14 | £2.04 |
| October 2004 | £1.17 | £2.09 |
| September 2004 | £1.21 | £2.16 |
| August 2004 | £1.05 | £1.88 |
| July 2004 | £1.09 | £1.95 |
| June 2004 | £1.11 | £9.85 |
| May 2004 | £1.26 | £11.30 |
| April 2004 | £1.24 | £11.10 |
| March 2004 | £1.31 | £11.75 |
| February 2004 | £1.29 | £11.57 |
| January 2004 | £1.35 | £12.15 |
| December 2003 | £1.34 | £12 |
| November 2003 | £1.33 | £12.25 |
| October 2003 | £1.37 | £12.55 |
| September 2003 | £1.42 | £13 |
| August 2003 | £1.35 | £12.37 |
| July 2003 | £1.30 | £11.95 |
| June 2003 | £1.22 | £11.20 |
| May 2003 | £1.11 | £10.23 |
| April 2003 | £0.93 | £8.63 |
| March 2003 | £0.92 | £8.50 |
| February 2003 | £0.95 | £8.78 |
| January 2003 | £0.95 | £8.75 |
| December 2002 | £0.84 | £7.80 |
| November 2002 | £0.91 | £8.65 |
| October 2002 | £0.93 | £8.85 |
| September 2002 | £1.09 | £10.34 |
| August 2002 | £1.12 | £10.70 |
| July 2002 | £1.02 | £9.75 |
| June 2002 | £1.05 | £10 |
| May 2002 | £1.20 | £11.40 |
| April 2002 | £1.22 | £11.70 |
| March 2002 | £1.24 | £11.90 |
| February 2002 | £1.33 | £12.75 |
| January 2002 | £1.38 | £13.25 |
| December 2001 | £1.25 | £11.95 |
| November 2001 | £1.13 | £11.05 |
| October 2001 | £1.02 | £10 |
| September 2001 | £0.98 | £9.65 |
| August 2001 | £1.05 | £10.30 |
| July 2001 | £1.05 | £10.30 |
| June 2001 | £0.99 | £9.73 |
| May 2001 | £1.13 | £11.05 |
| April 2001 | £1.01 | £9.95 |
| March 2001 | £0.92 | £9.10 |
| February 2001 | £0.98 | £9.69 |
| January 2001 | £0.85 | £8.40 |
| December 2000 | £0.80 | £7.90 |
| November 2000 | £0.77 | £7.80 |
| October 2000 | £0.73 | £7.35 |
| September 2000 | £0.65 | £6.60 |
| August 2000 | £0.62 | £6.25 |
| July 2000 | £0.64 | £6.45 |
| June 2000 | £0.64 | £6.50 |
| May 2000 | £0.60 | £6.10 |
| April 2000 | £0.55 | £5.60 |
| March 2000 | £0.60 | £1.19 |
| February 2000 | £0.63 | £1.25 |
| January 2000 | £0.67 | £6.80 |
| December 1999 | £0.72 | £7.40 |
| November 1999 | £0.70 | £7.35 |
| October 1999 | £0.75 | £7.85 |
| September 1999 | £0.77 | £1.57 |
| August 1999 | £0.79 | £1.61 |
| July 1999 | £0.79 | £1.61 |
| June 1999 | £0.83 | £1.68 |
| May 1999 | £0.77 | £8.05 |
| April 1999 | £0.81 | £1.65 |
| March 1999 | £0.74 | £7.75 |
| February 1999 | £0.79 | £1.62 |
| January 1999 | £0.74 | £7.75 |
| December 1998 | £0.77 | £8.15 |
| November 1998 | £0.74 | £7.90 |
| October 1998 | £0.78 | £1.62 |
| September 1998 | £0.75 | £8 |
| August 1998 | £0.83 | £1.72 |
| July 1998 | £0.88 | £9.45 |
| June 1998 | £0.93 | £9.95 |
| May 1998 | £0.95 | £10.25 |
| April 1998 | £0.98 | £2.05 |
| March 1998 | £0.96 | £10.40 |
| February 1998 | £0.94 | £10.10 |
| January 1998 | £0.95 | £10.20 |
| December 1997 | £0.95 | £10.30 |
| November 1997 | £0.97 | £2.06 |
| October 1997 | £0.84 | £9.20 |
| September 1997 | £0.86 | £1.83 |
| August 1997 | £0.87 | £1.84 |
| July 1997 | £0.84 | £9.15 |
| June 1997 | £0.87 | £1.84 |
| May 1997 | £0.87 | £1.85 |
| April 1997 | £0.84 | £9.20 |
| March 1997 | £0.87 | £1.86 |
| February 1997 | £0.87 | £1.86 |
| January 1997 | £0.81 | £1.72 |
| December 1996 | £0.81 | £1.72 |
| November 1996 | £0.81 | £9.02 |
| October 1996 | £0.80 | £1.73 |
| September 1996 | £0.76 | £8.45 |
| August 1996 | £0.74 | £8.25 |
| July 1996 | £0.74 | £8.20 |
| June 1996 | £0.77 | £8.62 |
| May 1996 | £0.77 | £8.55 |
| April 1996 | £0.77 | £8.58 |
| March 1996 | £0.75 | £8.43 |
| February 1996 | £0.66 | £7.38 |
| January 1996 | £0.66 | £7.35 |
| December 1995 | £0.66 | £7.38 |
| November 1995 | £0.66 | £7.38 |
| October 1995 | £0.66 | £7.50 |
| September 1995 | £0.66 | £7.53 |
| August 1995 | £0.70 | £7.90 |
| July 1995 | £0.70 | £7.98 |
| June 1995 | £0.73 | £8.25 |
| May 1995 | £0.73 | £8.28 |
| April 1995 | £0.73 | £8.33 |
| March 1995 | £0.73 | £8.38 |
| February 1995 | £0.76 | £8.63 |
| January 1995 | £0.76 | £8.63 |
| December 1994 | £0.73 | £8.28 |
| November 1994 | £0.72 | £8.25 |
| October 1994 | £0.73 | £8.40 |
| September 1994 | £0.73 | £8.38 |
| August 1994 | £0.74 | £8.58 |
| July 1994 | £0.75 | £8.63 |
| June 1994 | £0.77 | £8.88 |
| May 1994 | £0.83 | £9.63 |
| April 1994 | £0.84 | £9.70 |
| March 1994 | £0.86 | £9.98 |
| February 1994 | £0.88 | £10.18 |
| January 1994 | £0.86 | £10 |
| December 1993 | £0.79 | £9.13 |
| November 1993 | £0.79 | £9.15 |
| October 1993 | £0.79 | £9.23 |
| September 1993 | £0.79 | £9.23 |
| August 1993 | £0.78 | £9.15 |
| July 1993 | £0.78 | £9.13 |
| June 1993 | £0.75 | £8.78 |
| May 1993 | £0.74 | £8.65 |
| April 1993 | £0.67 | £7.88 |
| March 1993 | £0.64 | £7.53 |
| February 1993 | £0.60 | £7.10 |
| January 1993 | £0.60 | £7.05 |
| December 1992 | £0.59 | £6.95 |
| November 1992 | £0.57 | £6.70 |
| October 1992 | £0.50 | £5.93 |
| September 1992 | £0.50 | £5.93 |
| August 1992 | £0.52 | £6.13 |
| July 1992 | £0.64 | £7.48 |
| June 1992 | £0.75 | £8.78 |
| May 1992 | £0.78 | £9.15 |
| April 1992 | £0.77 | £9.10 |
| March 1992 | £0.77 | £9.05 |
| February 1992 | £0.78 | £9.13 |
| January 1992 | £0.76 | £8.98 |
| December 1991 | £0.77 | £9 |
| November 1991 | £0.77 | £9.03 |
| October 1991 | £0.73 | £8.58 |
| September 1991 | £0.73 | £8.53 |
| August 1991 | £0.67 | £7.93 |
| July 1991 | £0.66 | £7.73 |
| June 1991 | £0.66 | £7.73 |
| May 1991 | £0.67 | £7.90 |
| April 1991 | £0.69 | £8.13 |
| March 1991 | £0.65 | £7.60 |
| February 1991 | £0.59 | £6.95 |
| January 1991 | £0.50 | £5.85 |
| December 1990 | £0.52 | £6.10 |
| November 1990 | £0.52 | £6.13 |
| October 1990 | £0.52 | £6.08 |
| September 1990 | £0.48 | £5.68 |
| August 1990 | £0.60 | £7.08 |
| July 1990 | £0.65 | £7.68 |
| June 1990 | £0.65 | £7.63 |
| May 1990 | £0.58 | £6.88 |
| April 1990 | £0.55 | £6.48 |
| March 1990 | £0.60 | £7 |
| February 1990 | £0.61 | £7.13 |
| January 1990 | £0.61 | £7.23 |
| December 1989 | £0.61 | £7.18 |
| November 1989 | £0.59 | £6.98 |
| October 1989 | £0.56 | £6.58 |
| September 1989 | £0.66 | £7.78 |
| August 1989 | £0.66 | £7.73 |
| July 1989 | £0.69 | £8.13 |
| June 1989 | £0.64 | £7.53 |
| May 1989 | £0.75 | £8.78 |
| April 1989 | £0.70 | £8.23 |
| March 1989 | £0.68 | £7.98 |
| February 1989 | £0.59 | £6.95 |
| January 1989 | £0.54 | £6.30 |
| December 1988 | £0.51 | £5.95 |
| November 1988 | £0.51 | £5.95 |
| October 1988 | £0.46 | £5.45 |
| September 1988 | £0.45 | £5.30 |
| August 1988 | £0.46 | £5.45 |
| July 1988 | £0.44 | £5.20 |
| June 1988 | £0.42 | £4.90 |
| May 1988 | £0.41 | £4.80 |
| April 1988 | £0.41 | £4.80 |
| March 1988 | £0.42 | £4.90 |
| February 1988 | £0.41 | £4.80 |
| January 1988 | £0.37 | £4.35 |
| December 1987 | £0.33 | £3.85 |
| November 1987 | £0.33 | £3.90 |
| October 1987 | £0.39 | £4.60 |
| September 1987 | £0.47 | £5.55 |
| August 1987 | £0.45 | £5.30 |
| July 1987 | £0.48 | £5.63 |
| June 1987 | £0.43 | £5.08 |
| May 1987 | £0.38 | £4.43 |
| April 1987 | £0.39 | £4.57 |
| March 1987 | £0.36 | £4.20 |
| February 1987 | £0.36 | £4.23 |
| January 1987 | £0.33 | £3.93 |
| December 1986 | £0.29 | £3.45 |
| November 1986 | £0.29 | £3.40 |
| October 1986 | £0.29 | £3.38 |
| September 1986 | £0.30 | £3.58 |
| August 1986 | £0.32 | £3.78 |
| July 1986 | £0.33 | £3.83 |
| June 1986 | £0.31 | £3.66 |
| May 1986 | £0.31 | £3.66 |
| April 1986 | £0.32 | £3.75 |
| March 1986 | £0.29 | £3.36 |
| February 1986 | £0.25 | £2.94 |
| January 1986 | £0.23 | £2.68 |
GLE.L
Price: £5.42
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 1.48%
Payout Ratio: 2758.62%
Payout Ratio Range:
Dividend Per Share: 8.00 GBp
Earnings Per Share: 0.29 GBp
P/E Ratio: 11.71
Exchange: LSE
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 294.2 million
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: -6.74%
DGR5: 4.19%
DGR10: 30.00%