Skip to main content
logo
Glanbia plc (ISE:GL9)
Ireland flag Ireland · Delayed Price · Currency is EUR
20.86
0.00 (0.00%)
May 29, 2026, 4:30 PM GMT

Glanbia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202620.8621.1220.6620.8620.86-986,874
May 28, 202620.8621.0620.7820.8620.86-0.38%1,254,618
May 27, 202620.4620.9420.4220.9420.942.85%506,310
May 26, 202620.3020.6620.3020.3620.36-0.59%225,939
May 25, 202620.4420.5020.1820.4820.480.59%162,438
May 22, 202620.2020.5220.1220.3620.361.09%351,977
May 21, 202620.8020.8020.1420.1420.14-2.04%409,933
May 20, 202620.9020.9020.4020.5620.56-0.96%301,949
May 19, 202620.7421.1420.7220.7620.760.10%282,131
May 18, 202620.3021.0020.3020.7420.741.77%425,110
May 15, 202620.4020.8420.3820.3820.38-0.49%383,134
May 14, 202619.9420.6819.9320.4820.483.38%519,194
May 13, 202619.7019.9419.4519.8119.811.80%411,890
May 12, 202619.2619.4619.1719.4619.460.15%472,055
May 11, 202619.6219.7919.4319.4319.43-0.56%373,149
May 8, 202619.6719.7119.4819.5419.54-0.66%418,759
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, 202616.8917.0116.7616.8216.82-1.25%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