Skip to main content
logo
Glanbia plc (ISE:GL9)
Ireland flag Ireland · Delayed Price · Currency is EUR
15.73
+0.14 (0.90%)
At close: Jan 16, 2026

Glanbia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202615.2215.7815.2215.7315.730.90%409,737
Jan 15, 202614.7315.5914.7315.5915.593.25%553,493
Jan 14, 202614.9015.1014.7715.1015.101.89%732,615
Jan 13, 202615.0015.0014.7914.8214.82-0.47%261,573
Jan 12, 202614.9715.0214.8514.8914.89-0.33%186,191
Jan 9, 202614.7314.9814.7114.9414.941.36%334,789
Jan 8, 202614.8014.8014.5814.7414.74-0.07%363,482
Jan 7, 202614.4014.7514.4014.7514.751.17%134,607
Jan 6, 202614.3614.5814.2914.5814.581.53%263,963
Jan 5, 202614.4514.5014.2714.3614.36-0.83%440,294
Jan 2, 202614.4214.5114.3814.4814.48-0.75%208,442
Dec 31, 202514.5314.5914.4614.5914.590.21%91,222
Dec 30, 202514.4014.5714.4014.5614.56-0.27%126,814
Dec 29, 202514.2514.6014.2514.6014.601.60%98,390
Dec 24, 202514.4014.5014.3514.3714.37-0.69%45,184
Dec 23, 202514.6114.6414.4014.4714.47-1.09%165,735
Dec 22, 202514.6314.6314.3414.6314.630.62%214,212
Dec 19, 202514.5014.7414.4314.5414.54-0.34%2,241,685
Dec 18, 202514.4514.5914.4114.5914.590.69%262,138
Dec 17, 202514.4014.6014.1814.4914.49-0.28%1,148,581
Dec 16, 202514.6014.6714.4414.5314.53-781,063
Dec 15, 202514.4014.6314.4014.5314.530.07%330,415
Dec 12, 202514.6014.7214.4514.5214.52-1.29%229,060
Dec 11, 202514.6614.9014.6014.7114.710.68%187,910
Dec 10, 202514.4014.7214.4014.6114.61-0.68%290,483
Dec 9, 202514.6814.8914.5514.7114.71-0.74%316,115
Dec 8, 202515.2315.2314.6614.8214.82-0.94%164,989
Dec 5, 202514.8515.1814.8514.9614.960.47%226,635
Dec 4, 202514.7514.9214.7514.8914.890.27%112,423
Dec 3, 202514.5814.9014.5414.8514.852.06%245,521
Dec 2, 202514.7514.8614.5314.5514.55-1.36%461,156
Dec 1, 202514.6514.8014.6514.7514.75-0.27%124,236
Nov 28, 202514.8414.8414.6114.7914.790.96%242,183
Nov 27, 202514.4814.7314.4814.6514.65-0.14%89,298
Nov 26, 202514.7014.7014.5114.6714.67-0.47%126,312
Nov 25, 202514.1814.7414.1814.7414.743.44%276,742
Nov 24, 202514.3114.4114.2014.2514.25-0.90%308,762
Nov 21, 202514.4514.4514.1014.3814.381.70%207,041
Nov 20, 202514.7814.7814.0914.1414.14-3.02%224,196
Nov 19, 202514.5014.7714.4914.5814.580.21%259,376
Nov 18, 202514.7514.8114.4414.5514.55-1.22%291,641
Nov 17, 202514.9614.9614.7314.7314.73-1.47%492,127
Nov 14, 202515.0015.0914.8814.9514.95-1.19%276,536
Nov 13, 202515.1015.2215.1015.1315.13-0.07%172,112
Nov 12, 202515.1515.2015.0815.1415.14-0.13%205,015
Nov 11, 202515.3015.3015.1615.1615.16-0.59%148,988
Nov 10, 202515.3015.4015.1715.2515.25-0.52%257,935
Nov 7, 202515.2715.3415.2015.3315.330.26%297,767
Nov 6, 202515.3015.3715.1515.2915.290.33%315,710
Nov 5, 202515.0015.4414.8515.2415.245.83%909,690