Shares Magazine
€16.86-1.58 (-8.57%)10 May 2024, 16:40
Glanbia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | €16.86 | €18.44 | €16.86 | €16.86 | 1,929 |
| May 9, 2024 | €18.44 | €18.44 | €18.23 | €18.44 | 2,662 |
| May 8, 2024 | €18.29 | €18.41 | €18.17 | €17.65 | 34,180 |
| May 7, 2024 | €18.44 | €18.44 | €16.86 | €17.65 | 3,960 |
| May 3, 2024 | €18.44 | €18.44 | €17.61 | €17.65 | 1,125 |
| May 2, 2024 | €18.44 | €18.44 | €17.48 | €18.44 | 327,233 |
| May 1, 2024 | €17.60 | €18.38 | €17.60 | €18.09 | 60 |
| Apr 30, 2024 | €17.25 | €18.20 | €17.25 | €17.60 | 6,897 |
| Apr 29, 2024 | €18.10 | €18.10 | €17.81 | €17.50 | 1,782 |
| Apr 26, 2024 | €18.10 | €18.10 | €16.90 | €17.50 | 17,888 |
| Apr 25, 2024 | €16.90 | €17.79 | €16.90 | €16.90 | 8,839 |
| 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 |
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 |
|---|---|---|
| Future PLC | 830.00 | 7.10 |
| Marshalls PLC | 310.00 | 5.98 |
| W.A.G Payment Solutions PLC | 71.80 | 4.06 |
| Tbc Bank Group PLC | 3,000.00 | 3.63 |
| Wizz Air Holdings PLC | 2,216.00 | 3.55 |
| Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 541.20 | -5.52 |
| Auction Technology Group PLC | 483.00 | -3.59 |
| Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
| Playtech PLC | 481.00 | -2.63 |
| Rolls-Royce Holdings PLC | 423.60 | -2.37 |
| Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.