Glenveagh Properties PLC (GLV.L) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3.9% vs the 50-day and +9.3% vs the 200-day average, 8.9% below the 52-week high and +40.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Glenveagh Properties PLC trades 3.9% above its 50-day and 9.3% above its 200-day moving average. (as of 2026-11-02)

Glenveagh builds and sells homes and apartments to private buyers, local councils and the rental-housing sector, working through its Homebuilding and Partnerships divisions. It develops detached family homes in Dublin, the wider Dublin area and Cork, alongside suburban houses and urban apartment schemes, and also offers finance arrangements and manufacturing support alongside its own developments.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GLV.L overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	2.46	2.46	2.44	2.46	+5.13%	62,553
2026-10-30	2.48	2.48	2.34	2.34	+0.00%	3,635
2026-10-29	2.42	2.44	2.34	2.34	+0.00%	42,139
2026-10-28	2.46	2.46	2.34	2.34	+0.00%	559,296
2026-10-27	2.44	2.45	2.34	2.34	+6.36%	1,131
2026-10-26	2.42	2.45	2.20	2.20	-4.76%	31,492
2026-10-23	2.40	2.42	2.31	2.31	+0.00%	32,311
2026-10-22	2.35	2.37	2.31	2.31	+0.00%	18,191
2026-10-21	2.30	2.37	2.30	2.31	+1.76%	35,267
2026-10-20	2.34	2.34	2.27	2.27	-2.99%	3,083
2026-10-19	2.35	2.35	2.33	2.34	+0.00%	13,782
2026-10-16	2.34	2.34	2.33	2.34	+0.00%	101,756
2026-10-15	2.34	2.34	2.34	2.34	+0.00%	0
2026-10-14	2.38	2.38	2.34	2.34	+0.00%	400
2026-10-13	2.33	2.34	2.33	2.34	+0.00%	4,953
2026-10-12	2.34	2.34	2.34	2.34	+0.00%	0
2026-10-09	2.31	2.34	2.27	2.34	+0.00%	8,999
2026-10-08	2.35	2.35	2.32	2.34	+0.00%	2,556
2026-10-07	2.34	2.34	2.34	2.34	+0.00%	0
2026-10-06	2.38	2.38	2.34	2.34	-2.09%	5,274
2026-10-05	2.28	2.39	2.28	2.39	+8.64%	10,148
2026-10-02	2.20	2.35	2.20	2.20	-5.98%	2,751
2026-10-01	2.41	2.41	2.34	2.34	-4.10%	26,955
2026-09-30	2.44	2.48	2.44	2.44	+4.27%	4,153
2026-09-29	2.46	2.47	2.34	2.34	+0.00%	134,011
2026-09-28	2.41	2.46	2.34	2.34	+0.00%	31,355
2026-09-25	2.38	2.38	2.34	2.34	+0.00%	400
2026-09-24	2.37	2.38	2.34	2.34	+0.00%	1,219,071
2026-09-23	2.38	2.40	2.34	2.34	+6.36%	284,904
2026-09-22	2.20	2.40	2.20	2.20	-5.98%	7,177
2026-09-21	2.48	2.48	2.32	2.34	+0.00%	107,493
2026-09-18	2.33	2.34	2.31	2.34	+0.00%	40,742
2026-09-17	2.35	2.38	2.32	2.34	+0.00%	25,133
2026-09-16	2.31	2.35	2.31	2.34	+0.00%	27,668
2026-09-15	2.32	2.34	2.27	2.34	+0.00%	162,734
2026-09-14	2.36	2.41	2.25	2.34	-4.10%	1,040,254
2026-09-11	2.36	2.46	2.35	2.44	+6.09%	102,561
2026-09-10	2.30	2.56	2.30	2.30	-8.37%	463,278
2026-09-09	2.44	2.51	2.44	2.51	+0.00%	3,880
2026-09-08	2.46	2.51	2.46	2.51	+0.00%	23,891
2026-09-07	2.48	2.52	2.46	2.51	+1.62%	122,886
2026-09-04	2.50	2.50	2.44	2.47	+0.41%	35,854
2026-09-03	2.48	2.49	2.44	2.46	-0.81%	52,537
2026-09-02	2.48	2.57	2.44	2.48	+0.81%	84,017
2026-09-01	2.50	2.50	2.42	2.46	+0.00%	1,546
2026-08-28	2.46	2.47	2.45	2.46	+0.00%	21,735
2026-08-27	2.48	2.48	2.46	2.46	+0.00%	8,718
2026-08-26	2.44	2.46	2.44	2.46	+0.00%	7,865
2026-08-25	2.44	2.46	2.44	2.46	+0.00%	1,668
2026-08-24	2.42	2.46	2.41	2.46	+0.00%	19,128
2026-08-21	2.42	2.46	2.42	2.46	+0.00%	1,701
2026-08-20	2.40	2.46	2.40	2.46	+0.00%	8,859
2026-08-19	2.44	2.46	2.44	2.46	+0.00%	92,563
2026-08-18	2.50	2.50	2.46	2.46	+0.00%	59,913
2026-08-17	2.48	2.49	2.46	2.46	+2.07%	9,992
2026-08-14	2.48	2.52	2.41	2.41	-4.74%	9,632
2026-08-13	2.48	2.54	2.48	2.53	+8.12%	53,299
2026-08-12	2.48	2.54	2.34	2.34	-2.90%	36,416
2026-08-11	2.44	2.52	2.41	2.41	+0.84%	16,828
2026-08-10	2.50	2.51	2.39	2.39	-1.24%	37,548
2026-08-07	2.50	2.50	2.42	2.42	+0.00%	6,099
2026-08-06	2.46	2.46	2.42	2.42	+0.00%	1,452
2026-08-05	2.42	2.44	2.42	2.42	+0.00%	11,772
2026-08-04	2.41	2.42	2.38	2.42	+0.00%	254,117
2026-08-03	2.40	2.42	2.38	2.42	+0.00%	13,518
2026-07-31	2.40	2.42	2.38	2.42	+0.00%	10,598
2026-07-30	2.37	2.42	2.37	2.42	+0.83%	13,544
2026-07-29	2.44	2.44	2.37	2.40	+0.00%	47,643
2026-07-28	2.43	2.45	2.40	2.40	+0.00%	39,665
2026-07-27	2.41	2.42	2.40	2.40	+0.00%	85,996
2026-07-24	2.35	2.40	2.35	2.40	+0.00%	4,358
2026-07-23	2.40	2.40	2.35	2.40	+0.00%	42,201
2026-07-22	2.35	2.40	2.35	2.40	+0.00%	41,920
2026-07-21	2.32	2.40	2.32	2.40	+0.00%	189,449
2026-07-20	2.36	2.40	2.34	2.40	+0.00%	55,849
2026-07-17	2.39	2.42	2.38	2.40	+0.00%	6,428
2026-07-16	2.42	2.42	2.40	2.40	+0.00%	44,258
2026-07-15	2.40	2.44	2.40	2.40	+0.00%	36,905
2026-07-14	2.38	2.41	2.37	2.40	-1.64%	75,777
2026-07-13	2.50	2.50	2.40	2.44	+0.00%	49,007
2026-07-10	2.50	2.50	2.43	2.44	-2.01%	107,980
2026-07-09	2.52	2.54	2.49	2.49	+0.00%	26,788
2026-07-08	2.46	2.70	2.44	2.49	+0.40%	109,806
2026-07-07	2.56	2.59	2.48	2.48	+0.40%	98,441
2026-07-06	2.56	2.58	2.47	2.47	+0.00%	7,164
2026-07-03	2.56	2.60	2.47	2.47	+0.41%	45,913
2026-07-02	2.54	2.64	2.46	2.46	+1.23%	54,131
2026-07-01	2.54	2.55	2.43	2.43	+0.00%	31,113
2026-06-30	2.48	2.53	2.43	2.43	+0.00%	17,717
2026-06-29	2.54	2.54	2.43	2.43	+0.00%	144,496
2026-06-26	2.46	2.46	2.43	2.43	+0.00%	10
2026-06-25	2.48	2.52	2.43	2.43	+0.00%	97,361
2026-06-24	2.50	2.54	2.43	2.43	+2.97%	234,602
2026-06-23	2.41	2.43	2.36	2.36	+0.00%	1,109,647
2026-06-22	2.38	2.42	2.36	2.36	+2.16%	48,322
2026-06-19	2.42	2.42	2.31	2.31	-2.12%	6,828
2026-06-18	2.42	2.44	2.36	2.36	+0.00%	93,829
2026-06-17	2.42	2.42	2.36	2.36	+0.00%	2,577
2026-06-16	2.38	2.40	2.36	2.36	+0.00%	19,647
2026-06-15	2.35	2.38	2.35	2.36	+0.00%	8,988
2026-06-12	2.32	2.36	2.32	2.36	+0.00%	379,270
2026-06-11	2.29	2.36	2.27	2.36	+0.00%	38,839
2026-06-10	2.30	2.36	2.28	2.36	+0.00%	34,978
2026-06-09	2.27	2.36	2.27	2.36	+0.00%	79,807
2026-06-08	2.28	2.36	2.27	2.36	+0.00%	44,039
2026-06-05	2.35	2.36	2.33	2.36	+0.00%	125,520
2026-06-04	2.38	2.38	2.30	2.36	+3.96%	131,944
2026-06-03	2.29	2.29	2.27	2.27	+0.00%	138,671
2026-06-02	2.29	2.29	2.27	2.27	+0.00%	76,534
2026-06-01	2.25	2.27	2.25	2.27	+0.00%	597
2026-05-29	2.30	2.31	2.25	2.27	+0.00%	38,249
2026-05-28	2.26	2.29	2.21	2.27	-0.44%	610,396
2026-05-27	2.26	2.28	2.26	2.28	+0.00%	17,463
2026-05-26	2.24	2.28	2.24	2.28	+0.00%	18,600
2026-05-22	2.21	2.28	2.20	2.28	+0.44%	12,609
2026-05-21	2.16	2.27	2.16	2.27	+0.00%	8,057
2026-05-20	2.22	2.27	2.16	2.27	+0.00%	9,519
2026-05-19	2.23	2.27	2.21	2.27	+0.00%	101,056
2026-05-18	2.23	2.27	2.20	2.27	-1.73%	70,407
2026-05-15	2.27	2.31	2.25	2.31	+1.76%	54,221
2026-05-14	2.27	2.27	2.27	2.27	+0.00%	0
2026-05-13	2.20	2.27	2.20	2.27	+0.00%	80,272
2026-05-12	2.23	2.27	2.23	2.27	+0.00%	62,780
2026-05-11	2.30	2.31	2.23	2.27	+3.65%	132,575
2026-05-08	2.19	2.25	2.19	2.19	+0.00%	226,284
2026-05-07	2.30	2.30	2.19	2.19	+0.00%	46,080
2026-05-06	2.15	2.27	2.14	2.19	+4.29%	77,901
2026-05-05	2.11	2.17	2.10	2.10	+1.20%	273,872
2026-05-01	2.08	2.08	2.08	2.08	+0.24%	0
2026-04-30	2.08	2.11	2.07	2.07	+2.48%	349,846
2026-04-29	2.08	2.09	2.02	2.02	-1.46%	1,269,789
2026-04-28	2.05	2.06	2.03	2.05	+1.99%	117,586
2026-04-27	2.07	2.07	2.01	2.01	+0.25%	220,559
2026-04-24	2.02	2.05	2.00	2.00	-1.96%	157,545
2026-04-23	2.02	2.04	2.02	2.04	+1.74%	77,694
2026-04-22	2.02	2.02	2.01	2.01	+0.00%	15,674
2026-04-21	2.03	2.03	2.00	2.01	+0.00%	30,009
2026-04-20	2.07	2.07	2.00	2.01	+0.00%	50,043
2026-04-17	2.02	2.08	2.01	2.01	+0.00%	13,584
2026-04-16	2.03	2.05	2.01	2.01	+1.26%	10,958
2026-04-15	1.99	2.01	1.99	1.99	+0.00%	4,815
2026-04-14	1.99	2.00	1.97	1.99	+0.00%	69,486
2026-04-13	1.98	1.99	1.97	1.99	+0.00%	30,673
2026-04-10	1.98	2.02	1.97	1.99	-1.24%	165,814
2026-04-09	2.01	2.01	1.97	2.01	-3.37%	77,428
2026-04-08	2.05	2.08	2.02	2.08	+5.05%	31,244
2026-04-07	2.02	2.02	1.94	1.98	+4.21%	84,450
2026-04-02	1.94	1.98	1.90	1.90	-5.47%	889,414
2026-04-01	2.00	2.04	1.98	2.01	+4.15%	45,481
2026-03-31	1.95	1.96	1.93	1.93	+0.00%	24,270
2026-03-30	1.92	1.93	1.91	1.93	+0.00%	11,555
2026-03-27	1.96	1.97	1.93	1.93	-3.02%	39,906
2026-03-26	1.98	1.99	1.97	1.99	+0.00%	40,249
2026-03-25	1.98	1.99	1.97	1.99	+4.19%	158,148
2026-03-24	1.94	1.96	1.91	1.91	+0.00%	88,198
2026-03-23	1.96	1.97	1.89	1.91	-3.05%	332,673
2026-03-20	1.96	1.98	1.96	1.97	+0.00%	4,389
2026-03-19	2.00	2.02	1.97	1.97	-4.83%	228,884
2026-03-18	2.04	2.07	2.02	2.07	+5.08%	72,322
2026-03-17	2.00	2.02	1.94	1.97	-2.96%	48,639
2026-03-16	2.00	2.04	1.97	2.03	-3.79%	7,149
2026-03-13	2.08	2.11	2.04	2.11	-0.94%	48,309
2026-03-12	2.12	2.13	2.11	2.13	+0.00%	57,246
2026-03-11	2.13	2.16	2.13	2.13	+0.00%	13,234
2026-03-10	2.17	2.17	2.13	2.13	+0.00%	41,262
2026-03-09	2.12	2.13	2.10	2.13	-4.05%	86,873
2026-03-06	2.12	2.22	2.12	2.22	+0.00%	29,333
2026-03-05	2.20	2.22	2.15	2.22	+0.00%	32,222
2026-03-04	2.16	2.22	2.16	2.22	+0.00%	27,905
2026-03-03	2.18	2.22	2.15	2.22	+0.00%	271,290
2026-03-02	2.20	2.22	2.18	2.22	+0.00%	20,411
2026-02-27	2.19	2.25	2.19	2.22	+2.78%	57,763
2026-02-26	2.20	2.21	2.16	2.16	+0.00%	1,011,277
2026-02-25	2.19	2.22	2.15	2.16	+0.00%	28,265
2026-02-24	2.21	2.21	2.16	2.16	+0.00%	4,873
2026-02-23	2.23	2.24	2.16	2.16	+0.00%	5,111
2026-02-20	2.21	2.23	2.16	2.16	+0.00%	26,148
2026-02-19	2.20	2.20	2.15	2.16	+0.00%	78,581
2026-02-18	2.16	2.17	2.15	2.16	+4.85%	11,940
2026-02-17	2.10	2.12	2.06	2.06	+0.00%	58,857
2026-02-16	2.12	2.12	2.06	2.06	+0.00%	57,775
2026-02-13	2.08	2.09	2.06	2.06	+0.00%	35,047
2026-02-12	2.08	2.09	2.06	2.06	+0.00%	5,144
2026-02-11	2.10	2.14	2.06	2.06	+0.00%	19,289
2026-02-10	2.08	2.10	2.06	2.06	+4.04%	20,701
2026-02-09	2.04	2.04	1.98	1.98	+0.00%	738
2026-02-06	2.01	2.02	1.98	1.98	-2.94%	4,507
2026-02-05	2.01	2.04	2.01	2.04	+5.15%	9,482
2026-02-04	2.04	2.04	1.94	1.94	+0.00%	56,374
2026-02-03	1.99	1.99	1.94	1.94	+0.00%	18,783
2026-02-02	1.95	1.98	1.94	1.94	+0.00%	15,370
2026-01-30	2.00	2.00	1.94	1.94	+0.00%	13,393
2026-01-29	1.98	1.98	1.94	1.94	-3.48%	1,231
2026-01-28	1.99	2.01	1.99	2.01	+3.34%	5,963
2026-01-27	1.98	2.02	1.95	1.95	+0.00%	8,983
2026-01-26	1.98	1.98	1.95	1.95	-2.51%	16,859
2026-01-23	2.00	2.00	1.95	2.00	-1.24%	37,556
2026-01-22	2.00	2.02	1.99	2.02	+1.00%	39,488
2026-01-21	2.00	2.02	1.99	2.00	+0.00%	12,617
2026-01-20	2.02	2.02	1.97	2.00	+2.83%	8,208
2026-01-19	2.00	2.00	1.95	1.95	+0.00%	42,305
2026-01-16	1.96	2.02	1.95	1.95	+0.00%	33,090
2026-01-15	1.93	1.99	1.93	1.95	+0.26%	4,332
2026-01-14	1.94	1.94	1.90	1.94	-0.26%	15,900
2026-01-13	1.95	1.96	1.94	1.95	-0.77%	454
2026-01-12	1.99	2.00	1.96	1.96	-1.51%	4,074
2026-01-09	1.97	1.99	1.96	1.99	+1.27%	23,355
2026-01-08	1.95	1.97	1.94	1.97	+0.26%	9,301
2026-01-07	1.94	1.96	1.93	1.96	+0.00%	17,724
2026-01-06	1.92	1.96	1.92	1.96	+0.00%	10,705
2026-01-05	1.94	1.96	1.93	1.96	+1.29%	1,222
2026-01-02	1.93	1.94	1.93	1.94	-0.51%	3,311
2025-12-31	1.93	1.95	1.93	1.95	+0.00%	4,328
2025-12-30	1.94	1.95	1.94	1.95	+0.26%	220
2025-12-29	1.93	1.94	1.91	1.94	+0.26%	971
2025-12-24	1.94	1.94	1.94	1.94	+0.00%	414
2025-12-23	1.91	1.94	1.91	1.94	+0.00%	12,273
2025-12-22	1.93	1.94	1.89	1.94	+0.00%	56,734
2025-12-19	1.90	1.94	1.89	1.94	-0.26%	162,306
2025-12-18	1.91	1.94	1.90	1.94	+1.57%	3,043
2025-12-17	1.89	1.91	1.89	1.91	+0.26%	27,562
2025-12-16	1.83	1.93	1.83	1.91	-1.30%	1,222
2025-12-15	1.91	1.93	1.90	1.93	+0.26%	38,578
2025-12-12	1.89	1.93	1.89	1.93	+0.00%	22,882
2025-12-11	1.89	1.93	1.88	1.93	+0.00%	9,144
2025-12-10	1.88	1.93	1.88	1.93	+0.00%	8,890
2025-12-09	1.91	1.93	1.87	1.93	+1.05%	2,607
2025-12-08	1.90	1.99	1.88	1.91	-2.31%	8,440
2025-12-05	1.96	1.99	1.95	1.95	+0.52%	2,334
2025-12-04	1.96	1.97	1.94	1.94	+0.00%	211
2025-12-03	1.97	1.97	1.94	1.94	-0.51%	58
2025-12-02	1.94	1.95	1.93	1.95	+0.52%	48,436
2025-12-01	1.91	1.95	1.91	1.94	+1.04%	7,550
2025-11-28	1.95	1.95	1.92	1.92	+3.78%	120
2025-11-27	1.91	1.91	1.85	1.85	+0.00%	7,985
2025-11-26	1.89	1.95	1.85	1.85	-3.65%	4,469
2025-11-25	1.90	1.95	1.89	1.92	+2.95%	86,984
2025-11-24	1.89	1.89	1.86	1.86	+1.91%	41,760
2025-11-21	1.90	1.90	1.83	1.83	+0.27%	517
2025-11-20	1.83	1.83	1.82	1.82	+0.00%	31,303
2025-11-19	1.82	1.84	1.82	1.82	+0.00%	3,313
2025-11-18	1.83	1.83	1.82	1.82	+0.00%	13,277
2025-11-17	1.83	1.85	1.82	1.82	+0.00%	1,888
2025-11-14	1.84	1.84	1.82	1.82	+0.00%	47,270
2025-11-13	1.84	1.84	1.82	1.82	+0.00%	2,306
2025-11-12	1.75	1.90	1.75	1.82	-1.35%	7,417
2025-11-11	1.88	1.88	1.85	1.85	+0.00%	3,377
2025-11-10	1.86	1.86	1.85	1.85	+1.37%	2,350
2025-11-07	1.83	1.83	1.82	1.82	-1.35%	1,201
2025-11-06	1.87	1.88	1.85	1.85	+0.00%	149,725

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+10.32%). Worst month: Mar (-6.53%). Based on 2 years of daily data (2025–2026).

Jan+1.98%
Feb+3.77%
Mar-6.53%
Apr+5.25%
May+10.32%
Jun+0.25%
Jul+3.44%
Aug+2.32%
Sep-0.41%
Oct-1.32%
Nov+3.78%
Dec+0.26%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Glenveagh Properties PLC's (GLV.L) latest close?

2.46 on 2026-11-02, from the Closelook data lake's daily price record.

What is GLV.L's 52-week high and low?

2.70 high and 1.75 low over the trailing 52 weeks, as of 2026-11-02.

What is Glenveagh Properties PLC's strongest and weakest month historically?

Historically, GLV.L's strongest calendar month has been May (average +10.32%) and its weakest Mar (average -6.53%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.

What is the current Closelooknet signal on GLV.L?

Uptrend stack intact: Trades +3.9% vs the 50-day and +9.3% vs the 200-day average, 8.9% below the 52-week high and +40.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is GLV.L above its 50-day and 200-day moving averages?

Glenveagh Properties PLC trades 3.9% above its 50-day and 9.3% above its 200-day moving average (5.5% above its 20-day). As of 2026-11-02.