€14.27+0.17 (+1.21%)16 Jun 2021, 10:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Glanbia PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 15, 2021€14.17€14.26€14.10€14.1059,193
Jun 14, 2021€14.36€14.41€14.07€14.3523,820
Jun 11, 2021€14.35€14.35€14.00€14.0010,586
Jun 10, 2021€14.45€14.54€14.22€14.2388,276
Jun 9, 2021€14.16€14.61€14.16€14.48136,186
Jun 8, 2021€14.10€14.31€14.02€14.3229,612
Jun 7, 2021€14.74€14.74€14.09€14.0937,091
Jun 4, 2021€14.20€14.46€13.99€14.4675,990
Jun 3, 2021€13.77€14.01€13.72€13.8026,828
Jun 2, 2021€13.86€14.02€13.80€13.9026,661
Jun 1, 2021€13.78€13.89€13.60€13.6217,412
May 28, 2021€14.05€14.05€13.66€13.8449,429
May 27, 2021€13.98€14.04€13.87€13.9841,044
May 26, 2021€13.96€14.14€13.95€14.0630,234
May 25, 2021€14.02€14.08€13.64€13.6430,568
May 24, 2021€14.02€14.05€13.97€13.872,736
May 21, 2021€14.19€14.20€13.97€13.9718,491
May 20, 2021€14.12€14.23€14.11€14.1425,573
May 19, 2021€14.30€14.30€13.87€14.3041,439
May 18, 2021€14.40€14.49€13.97€14.2067,188
May 17, 2021€13.83€14.26€13.81€14.0028,897
May 14, 2021€13.69€13.90€13.62€13.7748,319
May 13, 2021€13.67€13.82€13.59€13.6021,376
May 12, 2021€13.81€13.93€13.70€13.7022,464
May 11, 2021€13.88€14.07€13.51€14.0767,262
May 10, 2021€13.35€14.53€13.32€13.5567,654
May 7, 2021€13.28€13.51€13.28€13.2380,750
May 6, 2021€13.08€13.60€13.08€13.6072,532
May 5, 2021€12.22€12.63€12.22€12.63107,682
May 4, 2021€12.36€12.36€12.04€12.26121,998
Apr 30, 2021€12.22€12.45€12.22€12.3511,418
Apr 29, 2021€12.25€12.35€12.08€12.36188,025
Apr 28, 2021€12.30€12.43€12.10€12.1644,887
Apr 27, 2021€12.63€12.65€12.29€12.45264,875
Apr 26, 2021€12.53€12.60€12.44€12.4828,438
Apr 23, 2021€12.57€12.67€12.51€12.5115,543
Apr 22, 2021€12.57€12.70€12.49€12.6075,986
Apr 21, 2021€12.21€12.76€12.21€12.5022,712
Apr 20, 2021€12.83€12.86€12.50€12.5027,185
Apr 19, 2021€12.81€12.84€12.65€12.658,462
Apr 16, 2021€12.88€12.88€12.66€12.7633,846
Apr 15, 2021€12.72€12.76€12.60€12.6653,156
Apr 14, 2021€13.07€13.07€12.65€12.7043,571
Apr 13, 2021€13.02€13.12€12.80€12.8322,681
Apr 12, 2021€13.12€13.33€12.96€12.9727,237
Apr 9, 2021€13.44€13.54€12.81€12.8158,652
Apr 8, 2021€13.00€13.59€12.60€12.8867,113
Apr 7, 2021€12.59€12.90€12.59€12.8328,157
Apr 6, 2021€12.72€12.83€12.32€12.3224,621
Apr 1, 2021€12.63€12.88€12.60€12.8850,382
Showing 1 to 50 of 253