Skip to main content
logo
Glanbia plc (ISE:GL9)
Ireland flag Ireland · Delayed Price · Currency is EUR
19.54
-0.13 (-0.66%)
May 8, 2026, 4:30 PM GMT

Glanbia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202619.6719.7119.4819.5419.54-0.66%398,759
May 7, 202619.9820.0819.6619.6719.67-1.65%425,325
May 6, 202619.7620.0019.5420.0020.001.21%740,466
May 5, 202619.6019.8419.4519.7619.76-0.10%841,173
Apr 30, 202619.3019.9019.2719.7819.783.29%625,236
Apr 29, 202617.9219.6817.9219.1519.159.30%1,055,816
Apr 28, 202617.5517.6417.4217.5217.520.17%257,735
Apr 27, 202617.3717.5017.2517.4917.490.92%472,829
Apr 24, 202617.4917.6217.3217.3317.33-0.91%256,924
Apr 23, 202617.1617.6417.1417.4917.491.39%437,000
Apr 22, 202617.1517.3017.0917.2517.250.58%192,857
Apr 21, 202617.2617.3017.0917.1517.15-0.75%316,367
Apr 20, 202617.0117.2817.0117.2817.280.99%409,728
Apr 17, 202616.8717.1116.7917.1117.111.24%994,013
Apr 16, 202616.9716.9716.8016.9016.90-805,702
Apr 15, 202617.0117.1916.8616.9016.90-0.88%282,715
Apr 14, 202617.0217.1916.9417.0517.050.29%637,366
Apr 13, 202617.3617.4016.9617.0017.00-2.35%596,813
Apr 10, 202617.3317.6117.3317.4117.410.35%302,397
Apr 9, 202617.5417.5917.2817.3517.35-1.25%286,188
Apr 8, 202617.5017.5717.2117.5717.572.69%506,533
Apr 7, 202616.6517.3116.6517.1117.111.48%385,105
Apr 2, 202616.8617.0516.7816.8616.86-1.23%433,518
Apr 1, 202617.3717.3716.9217.0717.070.71%582,597
Mar 31, 202617.0817.2616.8416.9516.95-0.35%972,879
Mar 30, 202616.8317.0316.6917.0117.011.19%470,981
Mar 27, 202617.2617.2616.7316.8116.81-1.81%445,378
Mar 26, 202617.3517.5417.1217.1217.12-2.00%368,897
Mar 25, 202617.5017.5017.2717.4717.470.52%1,602,831
Mar 24, 202616.7817.3816.6417.3817.384.57%745,550
Mar 23, 202616.5516.9316.1916.6216.62-0.36%345,415
Mar 20, 202616.9416.9416.5816.6816.68-0.83%1,759,413
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