Glanbia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.42	20.86	20.42	20.86	20.86	2.86%	411,889
Oct 29, 2026	20.70	20.80	20.28	20.28	20.28	-2.12%	280,698
Oct 28, 2026	20.20	20.72	20.14	20.72	20.72	0.68%	415,528
Oct 27, 2026	20.74	20.74	20.28	20.58	20.58	-	436,651
Oct 26, 2026	20.38	20.58	20.20	20.58	20.58	1.68%	300,417
Oct 23, 2026	20.58	20.58	20.20	20.24	20.24	-1.75%	411,587
Oct 22, 2026	20.42	20.74	20.20	20.60	20.60	0.49%	268,371
Oct 21, 2026	20.26	20.54	20.18	20.50	20.50	1.28%	320,805
Oct 20, 2026	20.22	20.46	20.20	20.24	20.24	-0.69%	657,695
Oct 19, 2026	20.12	20.38	20.08	20.38	20.38	0.20%	187,664
Oct 16, 2026	20.54	20.60	20.18	20.34	20.34	-0.97%	541,046
Oct 15, 2026	19.90	20.86	19.90	20.54	20.54	2.19%	1,747,530
Oct 14, 2026	19.90	20.26	19.89	20.10	20.10	0.60%	898,081
Oct 13, 2026	19.22	19.98	19.22	19.98	19.98	3.58%	387,766
Oct 12, 2026	18.79	19.29	18.79	19.29	19.29	0.99%	696,640
Oct 9, 2026	19.11	19.38	18.91	19.10	19.10	0.10%	419,497
Oct 8, 2026	19.01	19.44	19.01	19.08	19.08	-0.88%	589,483
Oct 7, 2026	19.03	19.25	18.94	19.25	19.25	0.05%	565,346
Oct 6, 2026	19.23	19.44	18.97	19.24	19.24	2.12%	285,093
Oct 5, 2026	19.07	19.17	18.81	18.84	18.84	-0.69%	258,986
Oct 2, 2026	18.81	19.16	18.70	18.97	18.97	1.66%	1,128,913
Oct 1, 2026	19.56	19.56	18.66	18.66	18.66	-5.04%	865,477
Sep 30, 2026	19.64	19.87	19.50	19.65	19.65	-0.20%	621,511
Sep 29, 2026	19.88	19.90	19.62	19.69	19.69	-0.96%	1,224,708
Sep 28, 2026	19.77	20.10	19.71	19.88	19.88	0.71%	747,987
Sep 25, 2026	20.10	20.14	19.73	19.74	19.74	-0.85%	552,756
Sep 24, 2026	19.65	20.18	19.59	19.91	19.91	0.81%	445,993
Sep 23, 2026	19.95	20.00	19.57	19.75	19.75	-1.05%	471,736
Sep 22, 2026	19.11	19.96	19.11	19.96	19.96	3.63%	643,888
Sep 21, 2026	18.57	19.26	18.57	19.26	19.26	2.28%	685,442
Sep 18, 2026	19.88	19.92	18.48	18.83	18.83	-5.52%	1,539,016
Sep 17, 2026	21.22	21.22	19.90	19.93	19.93	-7.56%	1,038,211
Sep 16, 2026	21.34	21.66	21.28	21.56	21.56	0.75%	500,099
Sep 15, 2026	21.50	21.58	21.28	21.40	21.40	-0.93%	288,685
Sep 14, 2026	21.50	21.84	21.18	21.60	21.60	0.47%	524,110
Sep 11, 2026	21.80	22.20	21.50	21.50	21.50	-2.36%	407,130
Sep 10, 2026	22.30	22.48	21.76	22.02	22.02	-2.57%	462,075
Sep 9, 2026	21.92	22.66	21.88	22.60	22.60	2.73%	734,767
Sep 8, 2026	21.54	22.12	21.54	22.00	22.00	2.04%	358,537
Sep 7, 2026	21.70	22.18	21.56	21.56	21.56	-3.06%	293,862
Sep 4, 2026	21.98	22.36	21.94	22.24	22.24	0.18%	285,999
Sep 3, 2026	22.32	22.58	22.18	22.20	22.20	-0.98%	279,896
Sep 2, 2026	22.44	22.54	22.22	22.42	22.42	-0.53%	232,284
Sep 1, 2026	22.08	22.82	22.08	22.54	22.54	1.81%	343,233
Aug 31, 2026	22.18	22.38	22.10	22.14	22.14	-0.18%	319,344
Aug 28, 2026	22.48	22.48	22.10	22.18	22.18	-1.33%	187,169
Aug 27, 2026	22.70	22.92	22.36	22.48	22.48	-1.32%	436,379
Aug 26, 2026	23.00	23.00	22.62	22.78	22.78	0.80%	420,432
Aug 25, 2026	22.50	22.78	22.38	22.60	22.60	0.53%	222,315
Aug 24, 2026	22.28	22.52	22.24	22.48	22.48	0.54%	515,710