Glanbia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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