Shares Magazine
€12.83-0.07 (-0.58%)17 Jul 2025, 10:53
Glanbia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | €12.50 | €13.10 | €12.50 | €12.90 | 3,825 |
| Jul 15, 2025 | €12.50 | €13.20 | €12.50 | €12.50 | 2,739 |
| Jul 14, 2025 | €12.68 | €12.82 | €12.64 | €12.85 | 2,776 |
| Jul 11, 2025 | €12.65 | €13.10 | €12.50 | €12.75 | 55,755 |
| Jul 10, 2025 | €12.58 | €12.75 | €12.58 | €12.85 | 6,729 |
| Jul 9, 2025 | €12.64 | €12.71 | €12.55 | €12.85 | 12,345 |
| Jul 8, 2025 | €12.50 | €13.10 | €12.50 | €12.85 | 61,358 |
| Jul 7, 2025 | €12.80 | €13.20 | €12.50 | €12.85 | 47,347 |
| Jul 4, 2025 | €13.20 | €13.20 | €12.82 | €12.85 | 14,613 |
| Jul 3, 2025 | €13.00 | €13.10 | €12.50 | €12.50 | 22,156 |
| Jul 2, 2025 | €13.10 | €13.10 | €12.50 | €12.50 | 98,052 |
| Jul 1, 2025 | €12.70 | €13.10 | €12.40 | €12.80 | 17,092 |
| Jun 30, 2025 | €12.80 | €13.10 | €12.40 | €12.75 | 50,461 |
| Jun 27, 2025 | €13.00 | €13.10 | €12.50 | €12.75 | 25,991 |
| Jun 26, 2025 | €12.20 | €12.90 | €12.20 | €12.20 | 32,514 |
| Jun 25, 2025 | €12.40 | €13.00 | €12.40 | €12.50 | 34,696 |
| Jun 24, 2025 | €12.40 | €13.10 | €12.40 | €12.75 | 59,877 |
| Jun 23, 2025 | €13.10 | €13.10 | €12.40 | €12.75 | 4,874 |
| Jun 20, 2025 | €12.90 | €13.10 | €12.40 | €12.40 | 52,619 |
| Jun 19, 2025 | €12.59 | €13.10 | €12.40 | €12.75 | 21,146 |
| Jun 18, 2025 | €13.10 | €13.10 | €12.40 | €13.10 | 53,305 |
| Jun 17, 2025 | €12.40 | €13.00 | €12.30 | €12.30 | 32,865 |
| Jun 16, 2025 | €12.70 | €13.00 | €12.40 | €12.50 | 32,064 |
| Jun 13, 2025 | €12.70 | €13.00 | €12.49 | €12.70 | 2,189 |
| Jun 12, 2025 | €12.90 | €13.10 | €12.50 | €12.75 | 1,066,387 |
| Jun 11, 2025 | €13.00 | €13.10 | €12.50 | €12.80 | 142,763 |
| Jun 10, 2025 | €13.00 | €13.50 | €12.10 | €12.85 | 152,861 |
| Jun 9, 2025 | €12.10 | €12.90 | €12.10 | €12.10 | 62,710 |
| Jun 6, 2025 | €12.10 | €13.00 | €12.10 | €12.55 | 216,552 |
| Jun 5, 2025 | €12.20 | €13.00 | €12.10 | €12.20 | 73,530 |
| Jun 4, 2025 | €12.40 | €13.00 | €12.17 | €12.55 | 5,441 |
| Jun 3, 2025 | €12.50 | €13.00 | €12.10 | €12.50 | 2,058 |
| Jun 2, 2025 | €12.50 | €13.40 | €12.50 | €12.55 | 3,305 |
| May 30, 2025 | €12.90 | €13.40 | €12.50 | €12.60 | 13,270 |
| May 29, 2025 | €12.40 | €12.90 | €12.00 | €12.40 | 21,207 |
| May 28, 2025 | €12.90 | €12.90 | €12.50 | €12.70 | 194,702 |
| May 27, 2025 | €12.00 | €12.80 | €11.00 | €12.20 | 223,990 |
| May 23, 2025 | €12.20 | €12.60 | €11.10 | €12.20 | 15,247 |
| May 22, 2025 | €12.00 | €12.60 | €12.00 | €12.35 | 29,960 |
| May 21, 2025 | €12.40 | €12.60 | €12.00 | €12.10 | 8,677 |
| May 20, 2025 | €12.20 | €12.50 | €11.00 | €12.30 | 85,497 |
| May 19, 2025 | €10.80 | €12.20 | €10.80 | €10.80 | 4,688 |
| May 16, 2025 | €12.20 | €12.20 | €10.80 | €11.80 | 68,609 |
| May 15, 2025 | €12.00 | €12.20 | €10.80 | €11.40 | 63,664 |
| May 14, 2025 | €11.60 | €12.10 | €10.80 | €12.10 | 2,977 |
| May 13, 2025 | €12.10 | €12.10 | €10.90 | €12.10 | 11,590 |
| May 12, 2025 | €11.50 | €12.10 | €10.80 | €10.90 | 59,992 |
| May 9, 2025 | €12.10 | €12.10 | €10.80 | €12.10 | 7,011 |
| May 8, 2025 | €11.40 | €12.00 | €11.39 | €12.00 | 11,608 |
| May 7, 2025 | €11.70 | €12.10 | €10.80 | €11.40 | 14,935 |
Most Read
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 |
|---|---|---|
| Ocado Group PLC | 260.73 | 10.71 |
| Diploma PLC | 5,250.00 | 7.06 |
| Dunelm Group PLC | 1,180.00 | 3.42 |
| Future PLC | 733.41 | 3.01 |
| Renishaw PLC | 2,939.98 | 3.16 |
| Big Yellow Group PLC | 938.00 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.50 | -11.69 |
| Easyjet PLC | 489.33 | -6.94 |
| Ocean Wilsons (Holdings) LD | 1,395.00 | -5.74 |
| Premier Foods PLC | 185.60 | -4.03 |
| Hochschild Mining PLC | 260.75 | -2.56 |
| Xps Pensions Group PLC | 368.00 | -2.26 |