Glanbia plc (LON:GLB)
London · Delayed Price · Currency is GBP · Price in EUR 17.20
+0.10 (0.58%)
At close: Mar 27, 2026
LON:GLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.90 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 15,071 |
| Mar 26, 2026 | 17.50 | 17.70 | 16.60 | 17.10 | 17.10 | 0.59% | 34,536 |
| Mar 25, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 352,775 |
| Mar 24, 2026 | 17.50 | 17.50 | 16.30 | 17.50 | 17.50 | - | 638,293 |
| Mar 23, 2026 | 16.40 | 17.50 | 17.50 | 17.50 | 17.50 | 2.64% | 44,113 |
| Mar 20, 2026 | 17.30 | 17.70 | 16.50 | 17.05 | 17.05 | -3.67% | 12,963 |
| Mar 19, 2026 | 17.70 | 17.70 | 16.40 | 17.70 | 17.70 | - | 34,209 |
| Mar 18, 2026 | 17.60 | 17.70 | 16.40 | 17.70 | 17.44 | 3.51% | 20,709 |
| Mar 17, 2026 | 17.10 | 17.70 | 16.50 | 17.10 | 16.85 | -5.00% | 504,998 |
| Mar 16, 2026 | 17.30 | 18.00 | 16.70 | 18.00 | 17.74 | 2.86% | 373,708 |
| Mar 13, 2026 | 17.70 | 17.70 | 16.50 | 17.50 | 17.25 | 2.64% | 42,976 |
| Mar 12, 2026 | 17.70 | 17.70 | 16.50 | 17.05 | 16.80 | - | 227,090 |
| Mar 11, 2026 | 17.70 | 17.70 | 16.40 | 17.05 | 16.80 | - | 29,505 |
| Mar 10, 2026 | 17.70 | 17.70 | 16.40 | 17.05 | 16.80 | - | 67,914 |
| Mar 9, 2026 | 17.60 | 17.70 | 16.40 | 17.05 | 16.80 | -3.13% | 277,581 |
| Mar 6, 2026 | 16.90 | 17.70 | 16.50 | 17.60 | 17.34 | -0.56% | 64,120 |
| Mar 5, 2026 | 17.70 | 17.70 | 16.40 | 17.70 | 17.44 | 3.81% | 78,391 |
| Mar 4, 2026 | 17.50 | 17.70 | 16.50 | 17.05 | 16.80 | 0.29% | 110,701 |
| Mar 3, 2026 | 17.50 | 17.90 | 16.50 | 17.00 | 16.75 | -2.30% | 93,174 |
| Mar 2, 2026 | 17.10 | 18.00 | 16.90 | 17.40 | 17.15 | -0.29% | 466,655 |
| Feb 27, 2026 | 16.90 | 18.00 | 16.90 | 17.45 | 17.20 | -2.51% | 151,497 |
| Feb 26, 2026 | 17.00 | 18.00 | 16.90 | 17.90 | 17.64 | -0.56% | 376,436 |
| Feb 25, 2026 | 16.60 | 18.00 | 16.40 | 18.00 | 17.74 | - | 113,213 |
| Feb 24, 2026 | 18.00 | 18.00 | 16.20 | 18.00 | 17.74 | 4.65% | 24,575 |
| Feb 23, 2026 | 17.20 | 17.20 | 15.90 | 17.20 | 16.95 | 4.24% | 290,396 |
| Feb 20, 2026 | 16.50 | 17.50 | 16.20 | 16.50 | 16.26 | 1.85% | 47,504 |
| Feb 19, 2026 | 16.20 | 17.50 | 16.20 | 16.20 | 15.97 | -3.86% | 34,883 |
| Feb 18, 2026 | 17.40 | 17.50 | 16.20 | 16.85 | 16.61 | - | 27,392 |
| Feb 17, 2026 | 16.30 | 17.50 | 16.20 | 16.85 | 16.61 | 4.01% | 28,289 |
| Feb 16, 2026 | 16.20 | 17.50 | 16.20 | 16.20 | 15.97 | -7.43% | 2,152 |
| Feb 13, 2026 | 16.80 | 17.50 | 16.30 | 17.50 | 17.25 | 3.86% | 11,489 |
| Feb 12, 2026 | 16.30 | 17.50 | 16.30 | 16.85 | 16.61 | -0.30% | 6,119 |
| Feb 11, 2026 | 16.50 | 17.50 | 16.50 | 16.90 | 16.65 | 0.30% | 4,269 |
| Feb 10, 2026 | 17.40 | 17.50 | 16.30 | 16.85 | 16.61 | -3.71% | 54,077 |
| Feb 9, 2026 | 17.10 | 17.50 | 15.90 | 17.50 | 17.25 | 2.34% | 27,954 |
| Feb 6, 2026 | 17.10 | 17.10 | 15.98 | 17.10 | 16.85 | - | 11,057 |
| Feb 5, 2026 | 17.00 | 17.10 | 15.90 | 17.10 | 16.85 | - | 11,481 |
| Feb 4, 2026 | 16.70 | 17.10 | 15.50 | 17.10 | 16.85 | 2.40% | 16,483 |
| Feb 3, 2026 | 16.70 | 16.70 | 15.40 | 16.70 | 16.46 | - | 12,085 |
| Feb 2, 2026 | 16.00 | 16.70 | 15.50 | 16.70 | 16.46 | 5.03% | 10,891 |
| Jan 30, 2026 | 15.50 | 16.70 | 15.40 | 15.90 | 15.67 | -4.79% | 10,476 |
| Jan 29, 2026 | 15.50 | 16.70 | 15.50 | 16.70 | 16.46 | - | 136,167 |
| Jan 28, 2026 | 16.10 | 16.70 | 15.50 | 16.70 | 16.46 | 5.03% | 194,708 |
| Jan 27, 2026 | 15.90 | 16.70 | 15.50 | 15.90 | 15.67 | -4.79% | 104,413 |
| Jan 26, 2026 | 16.30 | 16.70 | 15.40 | 16.70 | 16.46 | 8.44% | 120,870 |
| Jan 23, 2026 | 16.10 | 16.70 | 15.40 | 15.40 | 15.18 | -4.05% | 386,321 |
| Jan 22, 2026 | 16.60 | 16.60 | 15.40 | 16.05 | 15.82 | 4.22% | 375,504 |
| Jan 21, 2026 | 15.80 | 16.00 | 14.60 | 15.40 | 15.18 | -2.53% | 351,256 |
| Jan 20, 2026 | 15.20 | 15.80 | 15.20 | 15.80 | 15.57 | 8.22% | 28,942 |
| Jan 19, 2026 | 14.60 | 15.80 | 14.60 | 14.60 | 14.39 | -7.59% | 15,639 |