€12.83-0.07 (-0.58%)17 Jul 2025, 10:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Glanbia PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 16, 2025€12.50€13.10€12.50€12.903,825
Jul 15, 2025€12.50€13.20€12.50€12.502,739
Jul 14, 2025€12.68€12.82€12.64€12.852,776
Jul 11, 2025€12.65€13.10€12.50€12.7555,755
Jul 10, 2025€12.58€12.75€12.58€12.856,729
Jul 9, 2025€12.64€12.71€12.55€12.8512,345
Jul 8, 2025€12.50€13.10€12.50€12.8561,358
Jul 7, 2025€12.80€13.20€12.50€12.8547,347
Jul 4, 2025€13.20€13.20€12.82€12.8514,613
Jul 3, 2025€13.00€13.10€12.50€12.5022,156
Jul 2, 2025€13.10€13.10€12.50€12.5098,052
Jul 1, 2025€12.70€13.10€12.40€12.8017,092
Jun 30, 2025€12.80€13.10€12.40€12.7550,461
Jun 27, 2025€13.00€13.10€12.50€12.7525,991
Jun 26, 2025€12.20€12.90€12.20€12.2032,514
Jun 25, 2025€12.40€13.00€12.40€12.5034,696
Jun 24, 2025€12.40€13.10€12.40€12.7559,877
Jun 23, 2025€13.10€13.10€12.40€12.754,874
Jun 20, 2025€12.90€13.10€12.40€12.4052,619
Jun 19, 2025€12.59€13.10€12.40€12.7521,146
Jun 18, 2025€13.10€13.10€12.40€13.1053,305
Jun 17, 2025€12.40€13.00€12.30€12.3032,865
Jun 16, 2025€12.70€13.00€12.40€12.5032,064
Jun 13, 2025€12.70€13.00€12.49€12.702,189
Jun 12, 2025€12.90€13.10€12.50€12.751,066,387
Jun 11, 2025€13.00€13.10€12.50€12.80142,763
Jun 10, 2025€13.00€13.50€12.10€12.85152,861
Jun 9, 2025€12.10€12.90€12.10€12.1062,710
Jun 6, 2025€12.10€13.00€12.10€12.55216,552
Jun 5, 2025€12.20€13.00€12.10€12.2073,530
Jun 4, 2025€12.40€13.00€12.17€12.555,441
Jun 3, 2025€12.50€13.00€12.10€12.502,058
Jun 2, 2025€12.50€13.40€12.50€12.553,305
May 30, 2025€12.90€13.40€12.50€12.6013,270
May 29, 2025€12.40€12.90€12.00€12.4021,207
May 28, 2025€12.90€12.90€12.50€12.70194,702
May 27, 2025€12.00€12.80€11.00€12.20223,990
May 23, 2025€12.20€12.60€11.10€12.2015,247
May 22, 2025€12.00€12.60€12.00€12.3529,960
May 21, 2025€12.40€12.60€12.00€12.108,677
May 20, 2025€12.20€12.50€11.00€12.3085,497
May 19, 2025€10.80€12.20€10.80€10.804,688
May 16, 2025€12.20€12.20€10.80€11.8068,609
May 15, 2025€12.00€12.20€10.80€11.4063,664
May 14, 2025€11.60€12.10€10.80€12.102,977
May 13, 2025€12.10€12.10€10.90€12.1011,590
May 12, 2025€11.50€12.10€10.80€10.9059,992
May 9, 2025€12.10€12.10€10.80€12.107,011
May 8, 2025€11.40€12.00€11.39€12.0011,608
May 7, 2025€11.70€12.10€10.80€11.4014,935
Showing 1 to 50 of 253