Glanbia plc (ISE:GL9)
Ireland · Delayed Price · Currency is EUR 18.83
-1.10 (-5.52%)
Sep 18, 2026, 4:30 PM GMT
Glanbia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 21.82 | 22.36 | 21.82 | 22.36 | 22.36 | 1.08% | 247,875 |
| Aug 20, 2026 | 22.20 | 22.20 | 21.88 | 22.12 | 22.12 | 0.22% | 203,307 |
| Aug 19, 2026 | 23.00 | 23.00 | 22.24 | 22.26 | 22.07 | -2.20% | 285,546 |
| Aug 18, 2026 | 22.76 | 23.02 | 22.60 | 22.76 | 22.57 | -0.70% | 231,933 |
| Aug 17, 2026 | 23.06 | 23.32 | 22.76 | 22.92 | 22.73 | -1.29% | 187,959 |
| Aug 14, 2026 | 23.70 | 23.70 | 22.88 | 23.22 | 23.02 | -1.78% | 342,103 |
| Aug 13, 2026 | 23.36 | 23.78 | 23.10 | 23.64 | 23.44 | 1.20% | 214,582 |
| Aug 12, 2026 | 23.56 | 23.68 | 23.32 | 23.36 | 23.16 | -0.93% | 196,877 |
| Aug 11, 2026 | 24.00 | 24.00 | 23.38 | 23.58 | 23.38 | -1.83% | 293,702 |
| Aug 10, 2026 | 23.84 | 24.14 | 23.80 | 24.02 | 23.82 | 0.50% | 294,586 |
| Aug 7, 2026 | 23.82 | 24.24 | 23.58 | 23.90 | 23.70 | 0.76% | 229,580 |
| Aug 6, 2026 | 23.00 | 24.54 | 22.98 | 23.72 | 23.52 | 5.61% | 635,995 |
| Aug 5, 2026 | 22.30 | 22.64 | 22.14 | 22.46 | 22.27 | - | 316,156 |
| Aug 4, 2026 | 22.76 | 22.88 | 22.46 | 22.46 | 22.27 | -0.88% | 327,834 |
| Aug 3, 2026 | 22.88 | 22.92 | 22.42 | 22.66 | 22.47 | -1.39% | 574,896 |
| Jul 31, 2026 | 22.70 | 23.08 | 22.70 | 22.98 | 22.78 | 0.35% | 323,543 |
| Jul 30, 2026 | 22.40 | 23.14 | 22.40 | 22.90 | 22.71 | 0.62% | 184,930 |
| Jul 29, 2026 | 22.96 | 23.12 | 22.56 | 22.76 | 22.57 | -0.78% | 433,793 |
| Jul 28, 2026 | 22.00 | 23.02 | 21.98 | 22.94 | 22.75 | 1.96% | 190,448 |
| Jul 27, 2026 | 22.24 | 22.58 | 22.24 | 22.50 | 22.31 | 0.36% | 245,325 |
| Jul 24, 2026 | 22.02 | 22.42 | 22.02 | 22.42 | 22.23 | 0.27% | 142,689 |
| Jul 23, 2026 | 22.60 | 22.60 | 22.18 | 22.36 | 22.17 | -1.32% | 266,832 |
| Jul 22, 2026 | 22.60 | 23.04 | 22.48 | 22.66 | 22.47 | -0.09% | 309,959 |
| Jul 21, 2026 | 22.70 | 22.84 | 22.48 | 22.68 | 22.49 | -0.61% | 231,633 |
| Jul 20, 2026 | 22.90 | 23.04 | 22.68 | 22.82 | 22.63 | -0.35% | 281,253 |
| Jul 17, 2026 | 23.44 | 23.44 | 22.82 | 22.90 | 22.71 | -1.97% | 374,659 |
| Jul 16, 2026 | 23.00 | 23.36 | 22.68 | 23.36 | 23.16 | 0.52% | 316,576 |
| Jul 15, 2026 | 23.70 | 23.70 | 22.98 | 23.24 | 23.04 | -1.36% | 725,023 |
| Jul 14, 2026 | 23.80 | 23.80 | 23.34 | 23.56 | 23.36 | -0.76% | 653,763 |
| Jul 13, 2026 | 24.16 | 24.18 | 23.74 | 23.74 | 23.54 | -1.49% | 334,081 |