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 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
8th Apr 2026 (Wed) 2.05 2.07 2.05 2.08 40,117
7th Apr 2026 (Tue) 2.02 2.02 1.96 1.98 84,450
6th Apr 2026 (Mon) 1.90 1.90 1.90 1.90 0
3rd Apr 2026 (Fri) 1.90 1.90 1.90 1.90 0
2nd Apr 2026 (Thu) 1.94 1.97 1.94 1.90 892,414
1st Apr 2026 (Wed) 2.00 2.00 1.98 2.01 45,481
31st Mar 2026 (Tue) 1.93 1.93 1.93 1.93 24,270
30th Mar 2026 (Mon) 1.93 1.93 1.93 1.93 11,555
27th Mar 2026 (Fri) 1.96 1.96 1.96 1.93 39,906
26th Mar 2026 (Thu) 1.98 1.98 1.98 1.99 40,249
25th Mar 2026 (Wed) 1.98 1.98 1.98 1.99 158,148
24th Mar 2026 (Tue) 1.94 1.96 1.94 1.91 88,198
23rd Mar 2026 (Mon) 1.97 1.97 1.91 1.91 332,673
20th Mar 2026 (Fri) 1.96 1.96 1.96 1.97 20,025
19th Mar 2026 (Thu) 2.00 2.00 2.00 1.97 228,884
18th Mar 2026 (Wed) 2.04 2.04 2.04 2.07 72,322
17th Mar 2026 (Tue) 2.03 2.03 1.97 1.97 48,639
16th Mar 2026 (Mon) 2.00 2.00 2.00 2.03 7,149
13th Mar 2026 (Fri) 2.08 2.10 2.06 2.11 56,638
12th Mar 2026 (Thu) 2.13 2.13 2.13 2.13 57,246
11th Mar 2026 (Wed) 2.13 2.13 2.13 2.13 13,234
10th Mar 2026 (Tue) 2.13 2.13 2.13 2.13 41,262
9th Mar 2026 (Mon) 2.12 2.12 2.12 2.13 86,873
6th Mar 2026 (Fri) 2.12 2.12 2.12 2.22 29,333
5th Mar 2026 (Thu) 2.22 2.22 2.22 2.22 32,222
4th Mar 2026 (Wed) 2.22 2.22 2.22 2.22 29,488
3rd Mar 2026 (Tue) 2.22 2.22 2.22 2.22 271,290
2nd Mar 2026 (Mon) 2.20 2.20 2.18 2.22 20,411
27th Feb 2026 (Fri) 2.16 2.22 2.16 2.22 57,763
26th Feb 2026 (Thu) 2.16 2.16 2.16 2.16 1,011,960
25th Feb 2026 (Wed) 2.16 2.16 2.16 2.16 35,850
24th Feb 2026 (Tue) 2.16 2.16 2.16 2.16 4,873
23rd Feb 2026 (Mon) 2.16 2.16 2.16 2.16 5,111
20th Feb 2026 (Fri) 2.16 2.16 2.16 2.16 26,148
19th Feb 2026 (Thu) 2.20 2.20 2.20 2.16 88,281
18th Feb 2026 (Wed) 2.16 2.16 2.16 2.16 11,940
17th Feb 2026 (Tue) 2.06 2.06 2.06 2.06 58,857
16th Feb 2026 (Mon) 2.06 2.06 2.06 2.06 57,775
FTSE 100 Latest
Value10,619.88
Change10.82