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
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
21st May 2026 (Thu) 2.16 2.16 2.16 2.27 8,057
20th May 2026 (Wed) 2.22 2.22 2.22 2.27 9,519
19th May 2026 (Tue) 2.27 2.27 2.27 2.27 101,056
18th May 2026 (Mon) 2.31 2.31 2.27 2.27 70,407
15th May 2026 (Fri) 2.27 2.31 2.27 2.31 54,221
14th May 2026 (Thu) 2.27 2.27 2.27 2.27 0
13th May 2026 (Wed) 2.20 2.20 2.20 2.27 80,272
12th May 2026 (Tue) 2.27 2.27 2.27 2.27 62,780
11th May 2026 (Mon) 2.30 2.30 2.30 2.27 132,575
8th May 2026 (Fri) 2.19 2.19 2.19 2.19 226,284
7th May 2026 (Thu) 2.19 2.19 2.19 2.19 46,228
6th May 2026 (Wed) 2.15 2.25 2.15 2.19 77,901
5th May 2026 (Tue) 2.075 2.10 2.075 2.10 273,872
4th May 2026 (Mon) 2.075 2.075 2.075 2.075 0
1st May 2026 (Fri) 2.07 2.075 2.07 2.075 0
30th Apr 2026 (Thu) 2.08 2.10 2.08 2.07 349,846
29th Apr 2026 (Wed) 2.08 2.08 2.08 2.02 1,269,789
28th Apr 2026 (Tue) 2.01 2.05 2.01 2.05 117,586
27th Apr 2026 (Mon) 2.07 2.07 2.07 2.01 220,559
24th Apr 2026 (Fri) 2.02 2.02 2.02 2.005 157,545
23rd Apr 2026 (Thu) 2.02 2.02 2.02 2.045 77,694
22nd Apr 2026 (Wed) 2.01 2.01 2.01 2.01 15,674
21st Apr 2026 (Tue) 2.01 2.01 2.01 2.01 30,009
20th Apr 2026 (Mon) 2.07 2.07 2.07 2.01 50,043
17th Apr 2026 (Fri) 2.01 2.01 2.01 2.01 13,584
16th Apr 2026 (Thu) 2.03 2.03 2.03 2.01 10,957
15th Apr 2026 (Wed) 1.985 1.985 1.985 1.985 4,815
14th Apr 2026 (Tue) 1.985 1.985 1.985 1.985 69,486
13th Apr 2026 (Mon) 1.985 1.985 1.985 1.985 30,673
10th Apr 2026 (Fri) 2.01 2.01 1.985 1.985 165,814
9th Apr 2026 (Thu) 2.01 2.01 2.01 2.01 77,428
FTSE 100 Latest
Value10,227.33
Change-145.87