Shares Magazine
€16.90-0.60 (-3.43%)25 Apr 2024, 18:09
Glanbia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | €18.10 | €18.10 | €17.69 | €17.50 | 168,285 |
| Apr 23, 2024 | €17.95 | €17.95 | €16.90 | €17.50 | 8,632 |
| Apr 22, 2024 | €18.10 | €18.10 | €17.74 | €17.50 | 6,501 |
| Apr 19, 2024 | €17.70 | €17.73 | €17.38 | €17.50 | 203,962 |
| Apr 18, 2024 | €17.51 | €17.78 | €17.46 | €17.50 | 136,538 |
| Apr 17, 2024 | €16.90 | €18.10 | €16.90 | €16.90 | 26,320 |
| Apr 16, 2024 | €17.59 | €18.10 | €16.90 | €17.50 | 31,951 |
| Apr 15, 2024 | €16.90 | €18.10 | €16.90 | €16.90 | 105,164 |
| Apr 12, 2024 | €16.94 | €18.10 | €16.90 | €16.90 | 25,109 |
| Apr 11, 2024 | €17.76 | €18.10 | €17.75 | €17.52 | 30,671 |
| Apr 10, 2024 | €17.84 | €18.10 | €17.66 | €17.52 | 13,950 |
| Apr 9, 2024 | €18.10 | €18.10 | €16.94 | €18.10 | 41,040 |
| Apr 8, 2024 | €18.52 | €18.52 | €17.34 | €17.72 | 148,230 |
| Apr 5, 2024 | €17.34 | €18.52 | €17.34 | €17.93 | 30,996 |
| Apr 4, 2024 | €17.34 | €18.24 | €17.34 | €17.34 | 63,192 |
| Apr 3, 2024 | €17.34 | €18.50 | €17.34 | €17.34 | 17,767 |
| Apr 2, 2024 | €17.84 | €18.50 | €17.34 | €17.84 | 102,775 |
| Mar 28, 2024 | €18.11 | €18.50 | €17.34 | €17.92 | 37,777 |
| Mar 27, 2024 | €18.40 | €18.52 | €17.20 | €17.93 | 40,920 |
| Mar 26, 2024 | €18.30 | €18.40 | €18.14 | €17.80 | 26,640 |
| Mar 25, 2024 | €18.10 | €18.19 | €17.10 | €17.70 | 429,565 |
| Mar 22, 2024 | €18.10 | €18.10 | €17.93 | €18.10 | 28,705 |
| Mar 21, 2024 | €18.10 | €18.10 | €16.90 | €18.10 | 623,274 |
| Mar 20, 2024 | €18.10 | €18.10 | €16.90 | €18.10 | 10,826 |
| Mar 19, 2024 | €18.10 | €18.10 | €17.91 | €18.10 | 59,265 |
| Mar 18, 2024 | €17.90 | €17.90 | €16.92 | €17.90 | 22,203 |
| Mar 15, 2024 | €17.78 | €18.08 | €17.00 | €17.00 | 235,008 |
| Mar 14, 2024 | €16.71 | €17.70 | €16.71 | €17.21 | 43,353 |
| Mar 13, 2024 | €17.40 | €17.80 | €17.39 | €17.80 | 65,242 |
| Mar 12, 2024 | €17.24 | €17.39 | €17.22 | €17.21 | 26,614 |
| Mar 11, 2024 | €17.78 | €17.78 | €16.62 | €17.21 | 65,927 |
| Mar 8, 2024 | €17.80 | €17.80 | €17.15 | €17.80 | 26,532 |
| Mar 7, 2024 | €17.80 | €17.80 | €17.29 | €17.80 | 97,531 |
| Mar 6, 2024 | €17.80 | €17.80 | €16.62 | €17.80 | 161,655 |
| Mar 5, 2024 | €16.78 | €17.80 | €16.78 | €16.78 | 16,388 |
| Mar 4, 2024 | €17.40 | €17.61 | €16.22 | €17.06 | 32,944 |
| Mar 1, 2024 | €17.38 | €17.40 | €16.22 | €17.09 | 252,328 |
| Feb 29, 2024 | €16.20 | €17.40 | €16.20 | €16.81 | 92,048 |
| Feb 28, 2024 | €16.40 | €17.40 | €15.79 | €16.79 | 120,610 |
| Feb 27, 2024 | €15.80 | €15.94 | €15.64 | €15.41 | 291,317 |
| Feb 26, 2024 | €16.00 | €16.00 | €15.52 | €15.41 | 6,256 |
| Feb 23, 2024 | €15.98 | €16.00 | €15.66 | €15.41 | 57,579 |
| Feb 22, 2024 | €15.85 | €16.00 | €15.64 | €15.79 | 25,718 |
| Feb 21, 2024 | €14.82 | €16.00 | €14.82 | €15.41 | 12,447 |
| Feb 20, 2024 | €15.80 | €16.00 | €15.45 | €16.00 | 87,305 |
| Feb 19, 2024 | €16.48 | €16.48 | €15.46 | €15.19 | 27,269 |
| Feb 16, 2024 | €16.48 | €16.50 | €15.60 | €15.91 | 43,950 |
| Feb 15, 2024 | €16.48 | €16.48 | €15.30 | €15.90 | 136,238 |
| Feb 14, 2024 | €16.07 | €16.48 | €16.07 | €15.89 | 31,370 |
| Feb 13, 2024 | €16.50 | €16.50 | €15.32 | €15.77 | 80,130 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,560.00 | 16.10 |
| Inchcape PLC | 786.00 | 9.32 |
| Barclays PLC | 204.00 | 6.73 |
| Astrazeneca PLC | 12,026.00 | 5.94 |
| Unilever PLC | 4,082.00 | 5.67 |
| Antofagasta PLC | 2,227.00 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 155.00 | -12.73 |
| Trainline PLC | 302.00 | -11.95 |
| Indivior PLC | 1,400.00 | -7.53 |
| Auction Technology Group PLC | 493.00 | -6.98 |
| Legal & General Group PLC | 232.80 | -6.36 |
| Watches Of Switzerland Group PLC | 334.20 | -6.07 |