Glanbia plc (ISE:GL9)
Ireland · Delayed Price · Currency is EUR 14.90
-0.05 (-0.33%)
Oct 24, 2025, 4:30 PM GMT
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.05 | 15.05 | 14.84 | 14.90 | 14.90 | -0.33% | 250,213 |
| Oct 23, 2025 | 15.00 | 15.03 | 14.85 | 14.95 | 14.95 | 0.47% | 310,320 |
| Oct 22, 2025 | 14.60 | 14.91 | 14.44 | 14.88 | 14.88 | 2.06% | 870,803 |
| Oct 21, 2025 | 14.57 | 14.62 | 14.50 | 14.58 | 14.58 | -0.07% | 548,201 |
| Oct 20, 2025 | 14.59 | 14.66 | 14.47 | 14.59 | 14.59 | -0.21% | 421,729 |
| Oct 17, 2025 | 14.50 | 14.68 | 14.44 | 14.62 | 14.62 | -0.27% | 640,953 |
| Oct 16, 2025 | 14.41 | 14.73 | 14.35 | 14.66 | 14.66 | 1.88% | 274,966 |
| Oct 15, 2025 | 14.65 | 14.74 | 14.39 | 14.39 | 14.39 | -0.62% | 398,471 |
| Oct 14, 2025 | 14.36 | 14.62 | 14.36 | 14.48 | 14.48 | -0.69% | 460,047 |
| Oct 13, 2025 | 14.23 | 14.58 | 14.04 | 14.58 | 14.58 | 3.85% | 430,744 |
| Oct 10, 2025 | 14.15 | 14.25 | 13.98 | 14.04 | 14.04 | -0.43% | 248,227 |
| Oct 9, 2025 | 13.79 | 14.14 | 13.79 | 14.10 | 14.10 | 1.08% | 380,363 |
| Oct 8, 2025 | 13.79 | 13.99 | 13.79 | 13.95 | 13.95 | -0.07% | 257,198 |
| Oct 7, 2025 | 13.53 | 13.99 | 13.53 | 13.96 | 13.96 | 1.45% | 1,067,141 |
| Oct 6, 2025 | 13.58 | 13.86 | 13.58 | 13.76 | 13.76 | - | 532,412 |
| Oct 3, 2025 | 13.75 | 13.81 | 13.41 | 13.76 | 13.76 | 0.51% | 512,353 |
| Oct 2, 2025 | 13.63 | 13.87 | 13.52 | 13.69 | 13.69 | -0.07% | 365,728 |
| Oct 1, 2025 | 13.80 | 14.02 | 13.67 | 13.70 | 13.70 | -2.21% | 29,416,003 |
| Sep 30, 2025 | 13.68 | 14.13 | 13.68 | 14.01 | 14.01 | -0.14% | 313,412 |
| Sep 29, 2025 | 14.07 | 14.20 | 13.96 | 14.03 | 14.03 | -0.64% | 164,176 |
| Sep 26, 2025 | 13.91 | 14.12 | 13.91 | 14.12 | 14.12 | 0.57% | 132,300 |
| Sep 25, 2025 | 14.20 | 14.24 | 14.04 | 14.04 | 14.04 | -0.64% | 108,988 |
| Sep 24, 2025 | 14.35 | 14.35 | 14.08 | 14.13 | 14.13 | -1.26% | 156,695 |
| Sep 23, 2025 | 14.15 | 14.40 | 14.11 | 14.31 | 14.31 | 1.06% | 248,829 |
| Sep 22, 2025 | 14.00 | 14.19 | 13.94 | 14.16 | 14.16 | 0.93% | 149,349 |
| Sep 19, 2025 | 14.07 | 14.10 | 13.94 | 14.03 | 14.03 | -0.43% | 1,394,823 |
| Sep 18, 2025 | 14.02 | 14.23 | 13.98 | 14.09 | 14.09 | -0.42% | 303,245 |
| Sep 17, 2025 | 14.27 | 14.43 | 13.88 | 14.15 | 14.15 | 1.51% | 432,626 |
| Sep 16, 2025 | 13.90 | 13.95 | 13.85 | 13.94 | 13.94 | 0.07% | 1,097,751 |
| Sep 15, 2025 | 13.96 | 14.00 | 13.86 | 13.93 | 13.93 | - | 446,818 |
| Sep 12, 2025 | 13.93 | 14.09 | 13.85 | 13.93 | 13.93 | -1.21% | 367,490 |
| Sep 11, 2025 | 14.05 | 14.20 | 14.02 | 14.10 | 14.10 | 0.36% | 325,641 |
| Sep 10, 2025 | 14.09 | 14.20 | 13.99 | 14.05 | 14.05 | -1.13% | 349,387 |
| Sep 9, 2025 | 14.25 | 14.48 | 14.09 | 14.21 | 14.21 | -1.39% | 434,910 |
| Sep 8, 2025 | 14.55 | 14.66 | 14.35 | 14.41 | 14.41 | -0.62% | 509,005 |
| Sep 5, 2025 | 14.30 | 14.68 | 14.30 | 14.50 | 14.50 | -0.07% | 359,437 |
| Sep 4, 2025 | 14.39 | 14.59 | 14.38 | 14.51 | 14.51 | 1.04% | 373,705 |
| Sep 3, 2025 | 14.20 | 14.58 | 14.20 | 14.36 | 14.36 | -0.14% | 528,061 |
| Sep 2, 2025 | 14.09 | 14.39 | 14.09 | 14.38 | 14.38 | -0.28% | 448,931 |
| Sep 1, 2025 | 14.23 | 14.42 | 14.19 | 14.42 | 14.42 | 1.41% | 432,805 |
| Aug 29, 2025 | 14.15 | 14.25 | 14.04 | 14.22 | 14.22 | 0.14% | 1,132,648 |
| Aug 28, 2025 | 14.19 | 14.24 | 14.11 | 14.20 | 14.20 | 0.28% | 622,330 |
| Aug 27, 2025 | 13.95 | 14.17 | 13.86 | 14.16 | 14.16 | 1.29% | 393,251 |
| Aug 26, 2025 | 14.15 | 14.21 | 13.95 | 13.98 | 13.98 | -0.85% | 845,973 |
| Aug 25, 2025 | 14.12 | 14.33 | 14.10 | 14.10 | 14.10 | -1.33% | 195,593 |
| Aug 22, 2025 | 14.18 | 14.38 | 14.05 | 14.29 | 14.29 | 0.21% | 332,055 |
| Aug 21, 2025 | 14.50 | 14.50 | 14.18 | 14.26 | 14.26 | -1.31% | 550,238 |
| Aug 20, 2025 | 14.32 | 14.46 | 14.15 | 14.45 | 14.28 | 1.19% | 598,838 |
| Aug 19, 2025 | 14.15 | 14.38 | 14.14 | 14.28 | 14.11 | 1.28% | 982,735 |
| Aug 18, 2025 | 14.30 | 14.36 | 14.10 | 14.10 | 13.93 | -1.40% | 350,188 |