Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Glenveagh (GLV) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2026 (Tue) 2.40 2.40 2.40 2.40 189,449
20th Jul 2026 (Mon) 2.40 2.40 2.40 2.40 55,849
17th Jul 2026 (Fri) 2.40 2.40 2.40 2.40 6,428
16th Jul 2026 (Thu) 2.40 2.40 2.40 2.40 44,258
15th Jul 2026 (Wed) 2.40 2.40 2.40 2.40 36,905
14th Jul 2026 (Tue) 2.38 2.38 2.38 2.40 75,777
13th Jul 2026 (Mon) 2.50 2.50 2.50 2.44 49,007
10th Jul 2026 (Fri) 2.49 2.49 2.44 2.44 112,480
9th Jul 2026 (Thu) 2.52 2.52 2.52 2.49 26,788
8th Jul 2026 (Wed) 2.46 2.70 2.44 2.49 110,250
7th Jul 2026 (Tue) 2.56 2.56 2.52 2.48 98,441
6th Jul 2026 (Mon) 2.56 2.56 2.56 2.47 7,164
3rd Jul 2026 (Fri) 2.56 2.56 2.52 2.47 45,913
2nd Jul 2026 (Thu) 2.54 2.64 2.52 2.46 54,131
1st Jul 2026 (Wed) 2.54 2.54 2.48 2.43 36,113
30th Jun 2026 (Tue) 2.43 2.43 2.43 2.43 17,717
29th Jun 2026 (Mon) 2.43 2.43 2.43 2.43 144,496
26th Jun 2026 (Fri) 2.43 2.43 2.43 2.43 10
25th Jun 2026 (Thu) 2.48 2.48 2.48 2.43 97,361
24th Jun 2026 (Wed) 2.50 2.54 2.50 2.43 234,602
23rd Jun 2026 (Tue) 2.36 2.36 2.36 2.36 1,109,647
22nd Jun 2026 (Mon) 2.38 2.40 2.38 2.36 48,322
19th Jun 2026 (Fri) 2.42 2.42 2.40 2.31 6,828
18th Jun 2026 (Thu) 2.36 2.36 2.36 2.36 93,829
17th Jun 2026 (Wed) 2.36 2.36 2.36 2.36 3,561
16th Jun 2026 (Tue) 2.36 2.36 2.36 2.36 19,647
15th Jun 2026 (Mon) 2.36 2.36 2.36 2.36 8,988
12th Jun 2026 (Fri) 2.36 2.36 2.36 2.36 379,270
11th Jun 2026 (Thu) 2.36 2.36 2.36 2.36 38,839
10th Jun 2026 (Wed) 2.36 2.36 2.36 2.36 34,978
9th Jun 2026 (Tue) 2.36 2.36 2.36 2.36 79,807
8th Jun 2026 (Mon) 2.36 2.36 2.36 2.36 44,039
5th Jun 2026 (Fri) 2.36 2.36 2.36 2.36 126,510
4th Jun 2026 (Thu) 2.38 2.38 2.32 2.36 135,385
3rd Jun 2026 (Wed) 2.27 2.27 2.27 2.27 138,671
2nd Jun 2026 (Tue) 2.27 2.27 2.27 2.27 76,534
1st Jun 2026 (Mon) 2.27 2.27 2.27 2.27 597
29th May 2026 (Fri) 2.27 2.27 2.27 2.27 38,249
28th May 2026 (Thu) 2.28 2.28 2.27 2.27 614,155
27th May 2026 (Wed) 2.28 2.28 2.28 2.28 17,463
26th May 2026 (Tue) 2.28 2.28 2.28 2.28 18,600
25th May 2026 (Mon) 2.28 2.28 2.28 2.28 0
22nd May 2026 (Fri) 2.27 2.28 2.27 2.28 12,609
FTSE 100 Latest
Value10,582.89
Change-3.02