Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Glanbia Historic Prices

 
     
Date Open High Low Close Volume
Aug 7, 2020 9.44809 9.915 9.44809 9.915 19,143
Aug 6, 2020 10.01 10.0107 9.345 9.635 19,918
Aug 5, 2020 10.16 10.25 10.02 10.12 16,566
Aug 4, 2020 10.58 10.58 10.04 10.20 56,185
Aug 3, 2020 10.16 10.22 10.07 10.205 15,551
Jul 31, 2020 10.65 10.66 10.05 10.05 13,716
Jul 30, 2020 10.79 10.79 10.44 10.575 26,344
Jul 29, 2020 10.61 10.88 10.60 10.84 14,060
Jul 28, 2020 10.58 10.66 10.50 10.50 32,924
Jul 27, 2020 10.60 10.77 10.51 10.55 31,330
Jul 24, 2020 10.53 10.7864 10.41 10.585 19,591
Jul 23, 2020 10.4484 10.78 10.4484 10.64 53,514
Jul 22, 2020 10.64 10.64 10.32 10.32 22,841
Jul 21, 2020 10.44 10.75 10.42 10.42 71,667
Jul 20, 2020 10.25 10.49 10.23 10.35 24,362
Jul 17, 2020 10.36 10.36 10.21 10.27 24,813
Jul 16, 2020 10.09 10.37 9.94 9.94 23,577
Jul 15, 2020 10.34 10.34 10.20 10.285 12,438
Jul 14, 2020 10.1578 10.26 10.09 10.13 82,745
Jul 13, 2020 10.20 10.30 10.07 10.13 27,752
Jul 10, 2020 10.01 10.16 9.84 9.84 26,107
Jul 9, 2020 10.15 10.16 9.99 10.00 17,342
Jul 8, 2020 10.00 10.25 9.81 10.04 126,864
Jul 7, 2020 10.26 10.49 10.03 10.49 36,858
Jul 6, 2020 10.49 10.49 10.09 10.23 42,088
Jul 3, 2020 10.37 10.41 10.02 10.30 16,399
Jul 2, 2020 10.28 10.39 9.96 9.96 20,695
Jul 1, 2020 10.06 10.23 9.82 10.19 36,790
Jun 30, 2020 10.39 10.39 9.86 9.86 55,873
Jun 29, 2020 10.34 10.39 10.05 10.22 33,125
Jun 26, 2020 10.42 10.58 10.30 10.45 86,457
Jun 25, 2020 10.21 10.51 10.13 10.51 119,924
Jun 24, 2020 10.80 10.88 10.21 10.26 21,148
Jun 23, 2020 10.77 11.10 10.76 10.76 33,827
Jun 22, 2020 11.08 11.08 10.72 10.90 191,843
Jun 19, 2020 11.28 11.28 10.99 11.01 42,466
Jun 18, 2020 11.25 11.40 11.08 11.20 74,776
Jun 17, 2020 11.09 11.56 10.99 11.45 60,108
Jun 16, 2020 10.74 10.99 10.66 10.99 24,892
Jun 15, 2020 10.0955 10.88 10.09 10.88 45,814
Jun 12, 2020 10.10 10.49 10.10 10.26 28,402
Jun 11, 2020 10.59 10.59 10.09 10.18 34,523
Jun 10, 2020 10.77 10.79 10.48 10.65 47,981
Jun 9, 2020 10.92 10.92 10.56 10.69 242,781
Jun 8, 2020 10.50 11.00 10.39 11.00 63,710
Jun 5, 2020 10.34 10.65 10.25 10.65 34,934
Jun 4, 2020 10.24 10.36 10.16 10.32 38,917
Jun 3, 2020 9.82004 10.25 9.752 10.25 26,371
Jun 2, 2020 10.01 10.01 9.72 9.98 35,804
Jun 1, 2020 9.89 10.25 9.755 10.25 23,382
Showing 1 to 50 of 260