Skip to main content
logo
Glanbia plc (ISE:GL9)
Ireland flag Ireland · Delayed Price · Currency is EUR
22.32
+0.14 (0.63%)
Aug 31, 2026, 1:04 PM GMT

Glanbia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202622.4822.4822.1022.1822.18-1.33%187,169
Aug 27, 202622.7022.9222.3622.4822.48-1.32%436,379
Aug 26, 202623.0023.0022.6222.7822.780.80%420,432
Aug 25, 202622.5022.7822.3822.6022.600.53%222,315
Aug 24, 202622.2822.5222.2422.4822.480.54%515,710
Aug 21, 202621.8222.3621.8222.3622.361.08%247,875
Aug 20, 202622.2022.2021.8822.1222.120.22%203,307
Aug 19, 202623.0023.0022.2422.2622.07-2.20%285,546
Aug 18, 202622.7623.0222.6022.7622.57-0.70%231,933
Aug 17, 202623.0623.3222.7622.9222.73-1.29%187,959
Aug 14, 202623.7023.7022.8823.2223.02-1.78%342,103
Aug 13, 202623.3623.7823.1023.6423.441.20%214,582
Aug 12, 202623.5623.6823.3223.3623.16-0.93%196,877
Aug 11, 202624.0024.0023.3823.5823.38-1.83%293,702
Aug 10, 202623.8424.1423.8024.0223.820.50%294,586
Aug 7, 202623.8224.2423.5823.9023.700.76%229,580
Aug 6, 202623.0024.5422.9823.7223.525.61%635,995
Aug 5, 202622.3022.6422.1422.4622.27-316,156
Aug 4, 202622.7622.8822.4622.4622.27-0.88%327,834
Aug 3, 202622.8822.9222.4222.6622.47-1.39%574,896
Jul 31, 202622.7023.0822.7022.9822.780.35%323,543
Jul 30, 202622.4023.1422.4022.9022.710.62%184,930
Jul 29, 202622.9623.1222.5622.7622.57-0.78%433,793
Jul 28, 202622.0023.0221.9822.9422.751.96%190,448
Jul 27, 202622.2422.5822.2422.5022.310.36%245,325
Jul 24, 202622.0222.4222.0222.4222.230.27%142,689
Jul 23, 202622.6022.6022.1822.3622.17-1.32%266,832
Jul 22, 202622.6023.0422.4822.6622.47-0.09%309,959
Jul 21, 202622.7022.8422.4822.6822.49-0.61%231,633
Jul 20, 202622.9023.0422.6822.8222.63-0.35%281,253
Jul 17, 202623.4423.4422.8222.9022.71-1.97%374,659
Jul 16, 202623.0023.3622.6823.3623.160.52%316,576
Jul 15, 202623.7023.7022.9823.2423.04-1.36%725,023
Jul 14, 202623.8023.8023.3423.5623.36-0.76%653,763
Jul 13, 202624.1624.1823.7423.7423.54-1.49%334,081
Jul 10, 202624.0024.2223.7424.1023.90-0.50%381,999
Jul 9, 202624.3424.4824.0824.2224.01-0.90%562,764
Jul 8, 202624.5024.7824.4424.4424.23-1.05%500,778
Jul 7, 202624.7225.1024.7024.7024.49-0.16%409,107
Jul 6, 202624.8025.0824.7424.7424.53-0.40%692,270
Jul 3, 202624.3024.8424.3024.8424.632.05%553,866
Jul 2, 202623.9624.5023.9624.3424.130.33%433,886
Jul 1, 202624.5024.5024.2024.2624.05-0.82%698,042
Jun 30, 202624.0824.4824.0024.4624.251.92%916,728
Jun 29, 202623.7824.1623.6624.0023.800.84%675,817
Jun 26, 202623.7224.1023.6823.8023.600.59%786,431
Jun 25, 202623.3023.8623.3023.6623.461.02%441,108
Jun 24, 202622.8823.4822.7823.4223.223.54%605,656
Jun 23, 202622.4222.7622.2622.6222.43-0.09%578,728
Jun 22, 202622.0022.6421.9422.6422.453.19%809,392