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
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
14th Aug 2026 (Fri) 2.48 2.48 2.48 2.41 9,632
13th Aug 2026 (Thu) 2.48 2.50 2.48 2.53 53,299
12th Aug 2026 (Wed) 2.48 2.50 2.34 2.34 36,507
11th Aug 2026 (Tue) 2.44 2.48 2.44 2.41 16,828
10th Aug 2026 (Mon) 2.50 2.50 2.48 2.39 37,548
7th Aug 2026 (Fri) 2.50 2.50 2.50 2.42 6,099
6th Aug 2026 (Thu) 2.42 2.42 2.42 2.42 1,452
5th Aug 2026 (Wed) 2.42 2.42 2.42 2.42 11,772
4th Aug 2026 (Tue) 2.42 2.42 2.42 2.42 254,117
3rd Aug 2026 (Mon) 2.42 2.42 2.42 2.42 13,518
31st Jul 2026 (Fri) 2.42 2.42 2.42 2.42 10,598
30th Jul 2026 (Thu) 2.40 2.42 2.40 2.42 13,544
29th Jul 2026 (Wed) 2.40 2.40 2.40 2.40 47,643
28th Jul 2026 (Tue) 2.40 2.40 2.40 2.40 39,665
27th Jul 2026 (Mon) 2.40 2.40 2.40 2.40 85,996
24th Jul 2026 (Fri) 2.40 2.40 2.40 2.40 4,358
FTSE 100 Latest
Value10,705.26
Change-3.07