Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

MJGleeson (GLE) Share Price

Intraday
Historical

Price	274.00p on 21-08-2026 at 18:35:07
Change	13.00p 4.98%
Buy	274.50p
Sell	270.00p

Last Trade:	Buy 3,883.00 at 274.00p
Day's Volume:	31,681
Last Close:	274.00p
Open:	266.00p
ISIN:	GB00BRKD9Z53

Day's Range	265.00p - 274.00p
52wk Range:	221.00p - 430.00p
Market Capitalisation:	£159.84m
VWAP:	270.29085p
Shares in Issue:	58.34m

Sector: Household Goods

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
MJGleeson (GLE) Latest Trades
Buy*	3,883	274.00p	Suspected BUY Trade	16:35:06 - 21-Aug-26
Buy*	340	271.00p	Automatic Execution	16:29:33 - 21-Aug-26
Buy*	159	271.00p	Automatic Execution	16:29:33 - 21-Aug-26
Buy*	34	271.00p	Automatic Execution	16:29:00 - 21-Aug-26
Sell*	71	270.50p	Automatic Execution	16:24:01 - 21-Aug-26
Sell*	2,635	270.67p	Negotiated Trade	16:23:44 - 21-Aug-26
Sell*	368	270.854p	Negotiated Trade	16:15:38 - 21-Aug-26
Buy*	368	273.1265p	Ordinary	16:04:43 - 21-Aug-26
Buy*	732	273.13p	Ordinary	15:56:35 - 21-Aug-26
Buy*	1	273.50p	SI Trade	15:49:00 - 21-Aug-26

See more MJGleeson trades

MJGleeson (GLE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	266.00	274.00	265.00	274.00	31,681
20th Aug 2026 (Thu)	270.00	270.00	260.00	261.00	56,689
19th Aug 2026 (Wed)	277.00	278.00	269.00	269.00	13,051
18th Aug 2026 (Tue)	274.50	274.50	270.00	270.00	17,711
17th Aug 2026 (Mon)	276.00	280.00	272.00	276.00	169,211
14th Aug 2026 (Fri)	278.00	279.00	272.00	275.00	234,452
13th Aug 2026 (Thu)	277.00	281.00	274.50	278.00	204,357
12th Aug 2026 (Wed)	275.00	279.00	275.00	279.00	62,918
11th Aug 2026 (Tue)	272.50	272.50	270.00	272.50	28,041
10th Aug 2026 (Mon)	279.00	281.50	274.00	276.00	119,308
7th Aug 2026 (Fri)	278.00	278.00	275.00	276.00	27,161
6th Aug 2026 (Thu)	274.00	276.00	274.00	276.00	25,394
5th Aug 2026 (Wed)	279.00	280.00	275.00	276.00	64,787
4th Aug 2026 (Tue)	268.00	279.00	268.00	279.00	93,724
3rd Aug 2026 (Mon)	276.00	276.00	269.00	269.00	136,008
31st Jul 2026 (Fri)	280.00	280.00	270.50	272.00	237,017
30th Jul 2026 (Thu)	270.50	277.00	270.00	277.00	63,930
29th Jul 2026 (Wed)	267.50	273.50	265.00	273.50	54,555
28th Jul 2026 (Tue)	275.00	275.00	270.00	270.00	20,524
27th Jul 2026 (Mon)	274.00	277.50	271.50	271.50	77,944
24th Jul 2026 (Fri)	289.00	289.00	267.50	271.50	65,828
23rd Jul 2026 (Thu)	283.00	284.50	276.00	276.00	435,775

See more MJGleeson price history

Date	Source	Headline
MJGleeson (GLE) Regulatory News
10th Aug 2026 3:19 pm	RNS	Director/PDMR Shareholding
10th Jul 2026 7:00 am	RNS	Trading Statement
8th Jul 2026 4:13 pm	RNS	Director/PDMR Shareholding
9th Jun 2026 2:17 pm	RNS	Director/PDMR Shareholding
9th Jun 2026 7:00 am	RNS	Update on Gleeson Land
2nd Jun 2026 7:00 am	RNS	Board Committee Changes
7th May 2026 4:36 pm	RNS	Director/PDMR Shareholding
7th May 2026 2:49 pm	RNS	Director/PDMR Shareholding
1st May 2026 7:00 am	RNS	Trading Update
23rd Apr 2026 7:00 am	RNS	Notice of Trading Updates and FY2026 Results

See more MJGleeson regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40