Skip to main content
logo
Glanbia plc (ISE:GL9)
Ireland flag Ireland · Delayed Price · Currency is EUR
16.68
-0.14 (-0.83%)
Mar 20, 2026, 4:30 PM GMT

Glanbia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.9416.9416.6416.65--1.01%426,290
Mar 19, 202616.8917.0116.7616.8216.82-2.72%420,396
Mar 18, 202617.6217.6217.1617.2917.03-0.75%541,156
Mar 17, 202617.4817.5417.2217.4217.160.35%526,848
Mar 16, 202617.5017.7017.3617.3617.10-1.48%285,694
Mar 13, 202617.5017.6917.3317.6217.360.57%478,368
Mar 12, 202617.0417.5917.0417.5217.261.86%658,315
Mar 11, 202617.2517.4217.1117.2016.94-1.88%284,439
Mar 10, 202617.3217.6217.1517.5317.272.28%438,661
Mar 9, 202616.8917.1616.8817.1416.89-1.04%1,083,086
Mar 6, 202617.0417.3416.9017.3217.061.76%1,458,403
Mar 5, 202616.9617.3616.8717.0216.770.12%1,163,136
Mar 4, 202617.0017.2616.8117.0016.75-0.06%1,552,998
Mar 3, 202617.2017.2016.6617.0116.76-1.22%1,291,472
Mar 2, 202617.0717.4117.0717.2216.96-1.60%1,424,452
Feb 27, 202617.2517.5017.1817.5017.241.45%976,991
Feb 26, 202617.1617.2816.9617.2516.990.41%1,002,573
Feb 25, 202616.5917.4716.1517.1816.924.00%1,169,900
Feb 24, 202616.3316.5216.3316.5216.270.79%1,067,433
Feb 23, 202616.5016.5216.3316.3916.15-0.67%640,759
Feb 20, 202616.6816.7516.2116.5016.26-1.08%923,528
Feb 19, 202616.6616.8416.5216.6816.43-0.30%1,191,043
Feb 18, 202616.8816.8916.6916.7316.48-0.71%1,165,278
Feb 17, 202616.8516.9716.7616.8516.60-0.53%748,362
Feb 16, 202616.8917.0116.8716.9416.690.30%154,360
Feb 13, 202616.8516.9616.6116.8916.64-760,846
Feb 12, 202616.9616.9716.8016.8916.640.30%262,525
Feb 11, 202616.9617.0716.8416.8416.59-0.36%305,703
Feb 10, 202617.2017.2016.8516.9016.65-0.88%346,744
Feb 9, 202616.7617.1516.7617.0516.801.73%956,768
Feb 6, 202616.6316.8616.3316.7616.510.84%1,245,468
Feb 5, 202616.6216.8616.5616.6216.37-0.78%799,388
Feb 4, 202616.0216.7516.0216.7516.502.07%1,312,072
Feb 3, 202616.2016.4116.0216.4116.171.11%197,451
Feb 2, 202616.1216.2416.0016.2315.99-268,570
Jan 30, 202616.3016.4616.0816.2315.99-0.61%1,102,428
Jan 29, 202615.7616.3715.7616.3316.092.25%379,245
Jan 28, 202616.4216.4215.8315.9715.73-0.44%209,026
Jan 27, 202616.2316.4516.0216.0415.80-1.60%1,011,972
Jan 26, 202615.9016.3715.8716.3016.061.94%825,651
Jan 23, 202615.9016.0015.7315.9915.750.57%460,049
Jan 22, 202615.5216.0915.5215.9015.661.47%528,026
Jan 21, 202615.5915.8815.4315.6715.440.19%543,043
Jan 20, 202615.7015.7015.4015.6415.410.97%508,307
Jan 19, 202615.5715.6915.3015.4915.26-1.53%260,253
Jan 16, 202615.2215.7815.2215.7315.500.90%409,737
Jan 15, 202614.7315.5914.7315.5915.363.25%553,493
Jan 14, 202614.9015.1014.7715.1014.881.89%732,615
Jan 13, 202615.0015.0014.7914.8214.60-0.47%261,573
Jan 12, 202614.9715.0214.8514.8914.67-0.33%186,191