Glanbia plc (LON:GLB)
London · Delayed Price · Currency is GBP · Price in EUR 14.10
-0.30 (-2.08%)
Aug 25, 2025, 4:30 PM BST
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 14.31 | 14.31 | 14.10 | 14.10 | - | -0.70% | 7,508 |
| Aug 22, 2025 | 14.70 | 14.70 | 14.10 | 14.20 | 14.20 | -1.39% | 9,852 |
| Aug 21, 2025 | 14.70 | 14.70 | 13.90 | 14.40 | 14.40 | 0.70% | 4,483 |
| Aug 20, 2025 | 14.70 | 14.70 | 14.17 | 14.30 | 14.13 | -0.69% | 3,271 |
| Aug 19, 2025 | 14.70 | 14.70 | 14.15 | 14.40 | 14.23 | 1.77% | 60,721 |
| Aug 18, 2025 | 14.00 | 14.50 | 13.80 | 14.15 | 13.98 | 2.54% | 193,258 |
| Aug 15, 2025 | 14.50 | 14.50 | 13.80 | 13.80 | 13.63 | -2.47% | 210,692 |
| Aug 14, 2025 | 14.28 | 14.40 | 13.50 | 14.15 | 13.98 | 1.80% | 112,328 |
| Aug 13, 2025 | 12.60 | 14.20 | 12.60 | 13.90 | 13.73 | 13.47% | 127,599 |
| Aug 12, 2025 | 12.50 | 12.50 | 11.90 | 12.25 | 12.10 | -0.41% | 34,220 |
| Aug 11, 2025 | 12.30 | 12.60 | 12.00 | 12.30 | 12.15 | 0.41% | 4,760 |
| Aug 8, 2025 | 12.60 | 12.60 | 12.25 | 12.25 | 12.10 | 0.41% | 3,971 |
| Aug 7, 2025 | 12.60 | 12.60 | 12.00 | 12.20 | 12.05 | 0.41% | 17,058 |
| Aug 6, 2025 | 12.60 | 13.10 | 12.07 | 12.15 | 12.00 | -5.45% | 32,251 |
| Aug 5, 2025 | 13.10 | 13.10 | 12.60 | 12.85 | 12.70 | -0.39% | 44,523 |
| Aug 4, 2025 | 13.10 | 13.10 | 12.69 | 12.90 | 12.74 | 2.38% | 7,027 |
| Aug 1, 2025 | 12.72 | 13.20 | 12.60 | 12.60 | 12.45 | -4.55% | 25,085 |
| Jul 31, 2025 | 12.88 | 13.20 | 12.75 | 13.20 | 13.04 | 2.33% | 7,553 |
| Jul 30, 2025 | 13.20 | 13.20 | 12.60 | 12.90 | 12.74 | 2.38% | 29,508 |
| Jul 29, 2025 | 13.30 | 13.30 | 12.60 | 12.60 | 12.45 | -3.08% | 47,423 |
| Jul 28, 2025 | 12.90 | 13.30 | 12.70 | 13.00 | 12.84 | - | 9,168 |
| Jul 25, 2025 | 13.15 | 13.30 | 13.00 | 13.00 | 12.84 | -2.26% | 10,886 |
| Jul 24, 2025 | 13.05 | 13.30 | 12.70 | 13.30 | 13.14 | 2.31% | 89,200 |
| Jul 23, 2025 | 13.20 | 13.30 | 12.70 | 13.00 | 12.84 | 1.56% | 9,274 |
| Jul 22, 2025 | 13.10 | 13.10 | 12.50 | 12.80 | 12.65 | - | 22,452 |
| Jul 21, 2025 | 12.58 | 13.20 | 12.50 | 12.80 | 12.65 | -0.39% | 45,217 |
| Jul 18, 2025 | 12.80 | 13.10 | 12.50 | 12.85 | 12.70 | 2.80% | 16,330 |
| Jul 17, 2025 | 13.10 | 13.10 | 12.50 | 12.50 | 12.35 | -3.10% | 3,293 |
| Jul 16, 2025 | 13.10 | 13.10 | 12.50 | 12.90 | 12.74 | 3.20% | 3,825 |
| Jul 15, 2025 | 13.04 | 13.20 | 12.50 | 12.50 | 12.35 | -2.72% | 2,739 |
| Jul 14, 2025 | 12.68 | 12.85 | 12.64 | 12.85 | 12.70 | 0.78% | 2,776 |
| Jul 11, 2025 | 12.66 | 13.10 | 12.50 | 12.75 | 12.60 | -0.78% | 55,755 |
| Jul 10, 2025 | 12.58 | 12.85 | 12.58 | 12.85 | 12.70 | - | 6,729 |
| Jul 9, 2025 | 12.64 | 12.85 | 12.55 | 12.85 | 12.70 | - | 12,345 |
| Jul 8, 2025 | 12.50 | 13.10 | 12.50 | 12.85 | 12.70 | - | 61,358 |
| Jul 7, 2025 | 12.84 | 13.20 | 12.50 | 12.85 | 12.70 | - | 47,347 |
| Jul 4, 2025 | 13.20 | 13.20 | 12.83 | 12.85 | 12.70 | 2.80% | 14,613 |
| Jul 3, 2025 | 12.88 | 13.10 | 12.50 | 12.50 | 12.35 | - | 22,156 |
| Jul 2, 2025 | 13.10 | 13.10 | 12.50 | 12.50 | 12.35 | -2.34% | 98,052 |
| Jul 1, 2025 | 12.60 | 13.10 | 12.40 | 12.80 | 12.65 | 0.39% | 17,092 |
| Jun 30, 2025 | 13.01 | 13.10 | 12.40 | 12.75 | 12.60 | - | 50,461 |
| Jun 27, 2025 | 12.88 | 13.10 | 12.50 | 12.75 | 12.60 | 4.51% | 25,991 |
| Jun 26, 2025 | 12.90 | 12.90 | 12.20 | 12.20 | 12.05 | -2.40% | 32,514 |
| Jun 25, 2025 | 12.40 | 13.00 | 12.40 | 12.50 | 12.35 | -1.96% | 34,696 |
| Jun 24, 2025 | 12.40 | 13.10 | 12.40 | 12.75 | 12.60 | - | 59,877 |
| Jun 23, 2025 | 13.10 | 13.10 | 12.40 | 12.75 | 12.60 | 2.82% | 4,874 |
| Jun 20, 2025 | 12.90 | 13.10 | 12.40 | 12.40 | 12.25 | -2.75% | 52,619 |
| Jun 19, 2025 | 12.59 | 13.10 | 12.40 | 12.75 | 12.60 | -2.67% | 21,146 |
| Jun 18, 2025 | 13.00 | 13.10 | 12.40 | 13.10 | 12.94 | 6.50% | 53,305 |
| Jun 17, 2025 | 13.00 | 13.00 | 12.30 | 12.30 | 12.15 | -1.60% | 32,865 |