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
14th Oct 2026 (Wed) 2.38 2.38 2.38 2.34 658
13th Oct 2026 (Tue) 2.34 2.34 2.34 2.34 4,953
12th Oct 2026 (Mon) 2.34 2.34 2.34 2.34 0
9th Oct 2026 (Fri) 2.34 2.34 2.34 2.34 8,999
8th Oct 2026 (Thu) 2.34 2.34 2.34 2.34 2,556
7th Oct 2026 (Wed) 2.34 2.34 2.34 2.34 4,708
6th Oct 2026 (Tue) 2.39 2.39 2.34 2.34 5,274
5th Oct 2026 (Mon) 2.28 2.30 2.28 2.39 10,148
2nd Oct 2026 (Fri) 2.20 2.20 2.20 2.20 2,751
1st Oct 2026 (Thu) 2.44 2.44 2.34 2.34 27,335
30th Sep 2026 (Wed) 2.34 2.44 2.34 2.44 6,932
29th Sep 2026 (Tue) 2.34 2.34 2.34 2.34 134,011
28th Sep 2026 (Mon) 2.34 2.34 2.34 2.34 31,355
25th Sep 2026 (Fri) 2.34 2.34 2.34 2.34 2,559
24th Sep 2026 (Thu) 2.34 2.34 2.34 2.34 1,225,831
23rd Sep 2026 (Wed) 2.38 2.38 2.38 2.34 284,904
22nd Sep 2026 (Tue) 2.20 2.20 2.20 2.20 7,177
21st Sep 2026 (Mon) 2.48 2.48 2.48 2.34 107,493
18th Sep 2026 (Fri) 2.34 2.34 2.34 2.34 40,742
17th Sep 2026 (Thu) 2.34 2.34 2.34 2.34 25,133
16th Sep 2026 (Wed) 2.34 2.34 2.34 2.34 27,668
15th Sep 2026 (Tue) 2.34 2.34 2.34 2.34 162,734
14th Sep 2026 (Mon) 2.36 2.36 2.30 2.34 1,040,254
11th Sep 2026 (Fri) 2.36 2.36 2.36 2.44 103,061
10th Sep 2026 (Thu) 2.30 2.30 2.30 2.30 463,278
9th Sep 2026 (Wed) 2.44 2.44 2.44 2.51 3,880
8th Sep 2026 (Tue) 2.51 2.51 2.51 2.51 23,891
7th Sep 2026 (Mon) 2.48 2.48 2.48 2.51 122,886
4th Sep 2026 (Fri) 2.50 2.50 2.50 2.47 35,854
3rd Sep 2026 (Thu) 2.48 2.48 2.48 2.46 52,537
2nd Sep 2026 (Wed) 2.48 2.48 2.48 2.48 84,017
1st Sep 2026 (Tue) 2.50 2.50 2.50 2.46 1,546
31st Aug 2026 (Mon) 2.46 2.46 2.46 2.46 0
28th Aug 2026 (Fri) 2.46 2.46 2.46 2.46 21,735
27th Aug 2026 (Thu) 2.46 2.46 2.46 2.46 8,718
26th Aug 2026 (Wed) 2.46 2.46 2.46 2.46 7,865
25th Aug 2026 (Tue) 2.46 2.46 2.46 2.46 1,668
24th Aug 2026 (Mon) 2.46 2.46 2.46 2.46 19,128
21st Aug 2026 (Fri) 2.46 2.46 2.46 2.46 1,701
20th Aug 2026 (Thu) 2.46 2.46 2.46 2.46 8,859
19th Aug 2026 (Wed) 2.46 2.46 2.46 2.46 92,563
18th Aug 2026 (Tue) 2.46 2.46 2.46 2.46 59,913
17th Aug 2026 (Mon) 2.48 2.48 2.48 2.46 9,992
FTSE 100 Latest
Value10,785.85
Change60.99