Glanbia plc (LON:GLB)
London · Delayed Price · Currency is GBP · Price in EUR 16.85
-0.05 (-0.30%)
Feb 12, 2026, 4:09 PM GMT
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.50 | 17.50 | 16.50 | 16.90 | 16.90 | 0.30% | 4,269 |
| Feb 10, 2026 | 17.40 | 17.50 | 16.30 | 16.85 | 16.85 | -3.71% | 52,012 |
| Feb 9, 2026 | 17.10 | 17.50 | 15.90 | 17.50 | 17.50 | 2.34% | 27,954 |
| Feb 6, 2026 | 17.10 | 17.10 | 15.98 | 17.10 | 17.10 | - | 11,057 |
| Feb 5, 2026 | 17.00 | 17.10 | 15.90 | 17.10 | 17.10 | - | 11,481 |
| Feb 4, 2026 | 15.50 | 17.10 | 16.70 | 17.10 | 17.10 | 2.40% | 10,653 |
| Feb 3, 2026 | 16.40 | 16.70 | 16.70 | 16.70 | 16.70 | - | 11,691 |
| Feb 2, 2026 | 16.00 | 16.70 | 15.50 | 16.70 | 16.70 | 5.03% | 10,891 |
| Jan 30, 2026 | 15.50 | 16.70 | 15.40 | 15.90 | 15.90 | -4.79% | 10,476 |
| Jan 29, 2026 | 15.50 | 16.70 | 15.50 | 16.70 | 16.70 | - | 136,167 |
| Jan 28, 2026 | 16.10 | 16.70 | 15.50 | 16.70 | 16.70 | 5.03% | 194,708 |
| Jan 27, 2026 | 15.90 | 16.70 | 15.50 | 15.90 | 15.90 | -4.79% | 104,413 |
| Jan 26, 2026 | 16.30 | 16.70 | 15.40 | 16.70 | 16.70 | 8.44% | 120,870 |
| Jan 23, 2026 | 16.10 | 16.70 | 15.40 | 15.40 | 15.40 | -4.05% | 386,321 |
| Jan 22, 2026 | 16.60 | 16.60 | 15.40 | 16.05 | 16.05 | 4.22% | 375,504 |
| Jan 21, 2026 | 15.80 | 16.00 | 14.60 | 15.40 | 15.40 | -2.53% | 351,256 |
| Jan 20, 2026 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 8.22% | 28,942 |
| Jan 19, 2026 | 14.60 | 15.80 | 14.60 | 14.60 | 14.60 | -7.59% | 15,639 |
| Jan 16, 2026 | 15.80 | 15.80 | 15.30 | 15.80 | 15.80 | 6.76% | 20,526 |
| Jan 15, 2026 | 15.20 | 15.70 | 14.80 | 14.80 | 14.80 | -1.00% | 1,295 |
| Jan 14, 2026 | 14.80 | 15.20 | 14.60 | 14.95 | 14.95 | 0.34% | 2,293 |
| Jan 13, 2026 | 15.20 | 15.20 | 14.40 | 14.90 | 14.90 | -1.97% | 16,765 |
| Jan 12, 2026 | 15.20 | 15.20 | 14.60 | 15.20 | 15.20 | - | 14,901 |
| Jan 9, 2026 | 15.20 | 15.20 | 14.70 | 15.20 | 15.20 | 3.40% | 13,608 |
| Jan 8, 2026 | 14.90 | 15.12 | 14.50 | 14.70 | 14.70 | 4.26% | 9,922 |
| Jan 7, 2026 | 14.00 | 15.10 | 14.00 | 14.10 | 14.10 | 0.71% | 6,425 |
| Jan 6, 2026 | 15.10 | 14.00 | 14.00 | 14.00 | 14.00 | -2.44% | 4,125 |
| Jan 5, 2026 | 15.00 | 15.20 | 14.20 | 14.35 | 14.35 | -1.03% | 12,718 |
| Jan 2, 2026 | 15.10 | 15.10 | 13.90 | 14.50 | 14.50 | -3.97% | 106,960 |
| Dec 31, 2025 | 14.70 | 15.10 | 14.45 | 15.10 | 15.10 | 3.42% | 1,001 |
| Dec 30, 2025 | 15.00 | 15.10 | 14.42 | 14.60 | 14.60 | 0.34% | 5,517 |
| Dec 29, 2025 | 14.10 | 14.00 | 13.50 | 14.55 | 14.55 | 3.19% | 5,840 |
| Dec 24, 2025 | 14.10 | 15.10 | 14.00 | 14.10 | 14.10 | 0.71% | 3,303 |
| Dec 23, 2025 | 15.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 40,693 |
| Dec 22, 2025 | 15.10 | 15.10 | 13.90 | 14.50 | 14.50 | -0.34% | 3,110 |
| Dec 19, 2025 | 15.10 | 15.20 | 14.00 | 14.55 | 14.55 | 2.46% | 59,394 |
| Dec 18, 2025 | 15.10 | 14.60 | 14.20 | 14.20 | 14.20 | -2.74% | 2,369 |
| Dec 17, 2025 | 14.46 | 15.20 | 14.19 | 14.60 | 14.60 | 3.55% | 6,698 |
| Dec 16, 2025 | 14.60 | 15.10 | 14.10 | 14.10 | 14.10 | -3.09% | 6,786 |
| Dec 15, 2025 | 15.10 | 15.20 | 14.50 | 14.55 | 14.55 | 0.34% | 936 |
| Dec 12, 2025 | 14.00 | 14.90 | 14.80 | 14.50 | 14.50 | -4.61% | 8,581 |
| Dec 11, 2025 | 14.60 | 15.20 | 14.00 | 15.20 | 15.20 | - | 5,498 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.00 | 15.20 | 15.20 | 9.35% | 20,281 |
| Dec 9, 2025 | 13.90 | 15.20 | 13.90 | 13.90 | 13.90 | -8.55% | 6,381 |
| Dec 8, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 28,568 |
| Dec 5, 2025 | 14.90 | 15.20 | 13.90 | 15.00 | 15.00 | 0.67% | 6,954 |
| Dec 4, 2025 | 14.83 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | 1,662 |
| Dec 3, 2025 | 14.50 | 14.90 | 14.00 | 14.50 | 14.50 | 2.84% | 2,728 |
| Dec 2, 2025 | 14.10 | 14.90 | 14.10 | 14.10 | 14.10 | -2.08% | 7,166 |
| Dec 1, 2025 | 14.40 | 14.90 | 14.40 | 14.40 | 14.40 | - | 6,953 |