Glanbia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.63	16.86	16.33	16.76	16.76	0.84%	1,245,468
Feb 5, 2026	16.62	16.86	16.56	16.62	16.62	-0.78%	799,388
Feb 4, 2026	16.02	16.75	16.02	16.75	16.75	2.07%	1,312,072
Feb 3, 2026	16.20	16.41	16.02	16.41	16.41	1.11%	197,451
Feb 2, 2026	16.12	16.24	16.00	16.23	16.23	-	268,570
Jan 30, 2026	16.30	16.46	16.08	16.23	16.23	-0.61%	1,102,428
Jan 29, 2026	15.76	16.37	15.76	16.33	16.33	2.25%	379,245
Jan 28, 2026	16.42	16.42	15.83	15.97	15.97	-0.44%	209,026
Jan 27, 2026	16.23	16.45	16.02	16.04	16.04	-1.60%	1,011,972
Jan 26, 2026	15.90	16.37	15.87	16.30	16.30	1.94%	825,651
Jan 23, 2026	15.90	16.00	15.73	15.99	15.99	0.57%	460,049
Jan 22, 2026	15.52	16.09	15.52	15.90	15.90	1.47%	528,026
Jan 21, 2026	15.59	15.88	15.43	15.67	15.67	0.19%	543,043
Jan 20, 2026	15.70	15.70	15.40	15.64	15.64	0.97%	508,307
Jan 19, 2026	15.57	15.69	15.30	15.49	15.49	-1.53%	260,253
Jan 16, 2026	15.22	15.78	15.22	15.73	15.73	0.90%	409,737
Jan 15, 2026	14.73	15.59	14.73	15.59	15.59	3.25%	553,493
Jan 14, 2026	14.90	15.10	14.77	15.10	15.10	1.89%	732,615
Jan 13, 2026	15.00	15.00	14.79	14.82	14.82	-0.47%	261,573
Jan 12, 2026	14.97	15.02	14.85	14.89	14.89	-0.33%	186,191
Jan 9, 2026	14.73	14.98	14.71	14.94	14.94	1.36%	334,789
Jan 8, 2026	14.80	14.80	14.58	14.74	14.74	-0.07%	363,482
Jan 7, 2026	14.40	14.75	14.40	14.75	14.75	1.17%	134,607
Jan 6, 2026	14.36	14.58	14.29	14.58	14.58	1.53%	263,963
Jan 5, 2026	14.45	14.50	14.27	14.36	14.36	-0.83%	440,294
Jan 2, 2026	14.42	14.51	14.38	14.48	14.48	-0.75%	208,442
Dec 31, 2025	14.53	14.59	14.46	14.59	14.59	0.21%	91,222
Dec 30, 2025	14.40	14.57	14.40	14.56	14.56	-0.27%	126,814
Dec 29, 2025	14.25	14.60	14.25	14.60	14.60	1.60%	98,390
Dec 24, 2025	14.40	14.50	14.35	14.37	14.37	-0.69%	45,184
Dec 23, 2025	14.61	14.64	14.40	14.47	14.47	-1.09%	165,735
Dec 22, 2025	14.63	14.63	14.34	14.63	14.63	0.62%	214,212
Dec 19, 2025	14.50	14.74	14.43	14.54	14.54	-0.34%	2,241,685
Dec 18, 2025	14.45	14.59	14.41	14.59	14.59	0.69%	262,138
Dec 17, 2025	14.40	14.60	14.18	14.49	14.49	-0.28%	1,148,581
Dec 16, 2025	14.60	14.67	14.44	14.53	14.53	-	781,063
Dec 15, 2025	14.40	14.63	14.40	14.53	14.53	0.07%	330,415
Dec 12, 2025	14.60	14.72	14.45	14.52	14.52	-1.29%	229,060
Dec 11, 2025	14.66	14.90	14.60	14.71	14.71	0.68%	187,910
Dec 10, 2025	14.40	14.72	14.40	14.61	14.61	-0.68%	290,483
Dec 9, 2025	14.68	14.89	14.55	14.71	14.71	-0.74%	316,115
Dec 8, 2025	15.23	15.23	14.66	14.82	14.82	-0.94%	164,989
Dec 5, 2025	14.85	15.18	14.85	14.96	14.96	0.47%	226,635
Dec 4, 2025	14.75	14.92	14.75	14.89	14.89	0.27%	112,423
Dec 3, 2025	14.58	14.90	14.54	14.85	14.85	2.06%	245,521
Dec 2, 2025	14.75	14.86	14.53	14.55	14.55	-1.36%	461,156
Dec 1, 2025	14.65	14.80	14.65	14.75	14.75	-0.27%	124,236
Nov 28, 2025	14.84	14.84	14.61	14.79	14.79	0.96%	242,183
Nov 27, 2025	14.48	14.73	14.48	14.65	14.65	-0.14%	89,298
Nov 26, 2025	14.70	14.70	14.51	14.67	14.67	-0.47%	126,312