Shares Magazine
€15.00+0.10 (+0.67%)05 Dec 2025, 17:13
Glanbia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | €14.90 | €15.20 | €13.90 | €15.00 | 6,954 |
| Dec 4, 2025 | €14.90 | €14.90 | €14.80 | €14.90 | 3,348 |
| Dec 3, 2025 | €14.50 | €14.90 | €14.00 | €14.50 | 3,966 |
| Dec 2, 2025 | €14.10 | €14.90 | €14.10 | €14.10 | 7,166 |
| Dec 1, 2025 | €14.40 | €14.90 | €14.40 | €14.40 | 6,952 |
| Nov 28, 2025 | €14.40 | €14.78 | €14.40 | €14.40 | 59,509 |
| Nov 27, 2025 | €14.40 | €14.90 | €13.90 | €14.40 | 6,421 |
| Nov 26, 2025 | €14.59 | €14.59 | €14.52 | €14.40 | 1,097 |
| Nov 25, 2025 | €14.00 | €14.73 | €13.90 | €14.00 | 5,887 |
| Nov 24, 2025 | €14.50 | €14.80 | €14.24 | €14.30 | 74,976 |
| Nov 21, 2025 | €13.90 | €14.90 | €13.30 | €13.90 | 5,332 |
| Nov 20, 2025 | €14.90 | €14.90 | €14.10 | €14.45 | 43,745 |
| Nov 19, 2025 | €14.30 | €14.90 | €13.90 | €14.40 | 46,858 |
| Nov 18, 2025 | €14.60 | €15.50 | €14.10 | €14.10 | 8,681 |
| Nov 17, 2025 | €14.80 | €15.70 | €14.80 | €15.60 | 5,098 |
| Nov 14, 2025 | €15.10 | €15.80 | €14.88 | €15.80 | 6,919 |
| Nov 13, 2025 | €15.40 | €15.50 | €15.00 | €15.50 | 3,223 |
| Nov 12, 2025 | €15.50 | €15.50 | €15.00 | €15.50 | 887 |
| Nov 11, 2025 | €15.50 | €15.50 | €15.17 | €15.50 | 1,260 |
| Nov 10, 2025 | €15.10 | €15.50 | €15.10 | €15.30 | 4,751 |
| Nov 7, 2025 | €15.30 | €15.50 | €14.60 | €14.70 | 6,692 |
| Nov 6, 2025 | €15.20 | €15.30 | €14.60 | €15.30 | 9,871 |
| Nov 5, 2025 | €14.80 | €15.50 | €14.20 | €15.50 | 25,858 |
| Nov 4, 2025 | €15.10 | €15.10 | €14.41 | €14.70 | 2,318 |
| Nov 3, 2025 | €14.77 | €15.10 | €14.40 | €14.70 | 3,081 |
| Oct 31, 2025 | €14.90 | €15.10 | €14.30 | €14.90 | 1,767 |
| Oct 30, 2025 | €14.30 | €15.10 | €14.30 | €14.30 | 4,181 |
| Oct 29, 2025 | €14.30 | €15.10 | €14.30 | €14.40 | 1,692 |
| Oct 28, 2025 | €14.30 | €15.10 | €14.30 | €14.70 | 565 |
| Oct 27, 2025 | €15.10 | €15.10 | €14.40 | €14.75 | 30,469 |
| Oct 24, 2025 | €14.70 | €15.10 | €14.40 | €15.10 | 10,298 |
| Oct 23, 2025 | €15.10 | €15.10 | €14.30 | €14.70 | 3,039 |
| Oct 22, 2025 | €15.00 | €15.00 | €14.20 | €14.65 | 50,982 |
| Oct 21, 2025 | €14.20 | €15.10 | €14.20 | €14.20 | 20,045 |
| Oct 20, 2025 | €14.30 | €15.00 | €14.20 | €14.20 | 15,648 |
| Oct 17, 2025 | €14.24 | €15.00 | €14.24 | €14.70 | 8,473 |
| Oct 16, 2025 | €15.00 | €15.10 | €14.20 | €14.65 | 3,723 |
| Oct 15, 2025 | €14.50 | €14.80 | €14.20 | €14.80 | 17,900 |
| Oct 14, 2025 | €14.50 | €15.20 | €14.30 | €15.20 | 18,723 |
| Oct 13, 2025 | €14.40 | €14.60 | €13.60 | €14.10 | 153,426 |
| Oct 10, 2025 | €14.20 | €14.50 | €13.20 | €14.10 | 22,756 |
| Oct 9, 2025 | €14.20 | €14.20 | €13.29 | €14.00 | 32,719 |
| Oct 8, 2025 | €14.20 | €14.20 | €13.84 | €13.70 | 18,202 |
| Oct 7, 2025 | €13.80 | €14.20 | €13.78 | €13.80 | 12,013 |
| Oct 6, 2025 | €14.00 | €14.20 | €13.60 | €13.90 | 6,053 |
| Oct 3, 2025 | €13.40 | €14.20 | €13.40 | €14.20 | 27,064 |
| Oct 2, 2025 | €13.70 | €14.20 | €13.40 | €14.00 | 6,260 |
| Oct 1, 2025 | €13.80 | €14.60 | €13.20 | €13.20 | 18,125 |
| Sep 30, 2025 | €14.20 | €14.60 | €13.90 | €14.30 | 48,018 |
| Sep 29, 2025 | €14.01 | €14.60 | €13.70 | €14.20 | 7,109 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.