Glanbia plc (LON:GLB)
London · Delayed Price · Currency is GBP · Price in EUR 12.60
-0.60 (-4.55%)
Aug 1, 2025, 5:14 PM BST
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.72 | 13.20 | 12.60 | 12.60 | 12.60 | -4.55% | 23,152 |
| Jul 31, 2025 | 12.88 | 13.20 | 12.75 | 13.20 | 13.20 | 2.33% | 7,553 |
| Jul 30, 2025 | 13.20 | 13.20 | 12.60 | 12.90 | 12.90 | 2.38% | 29,508 |
| Jul 29, 2025 | 13.30 | 13.30 | 12.60 | 12.60 | 12.60 | -3.08% | 47,423 |
| Jul 28, 2025 | 12.90 | 13.30 | 12.70 | 13.00 | 13.00 | - | 9,168 |
| Jul 25, 2025 | 13.15 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 10,886 |
| Jul 24, 2025 | 13.05 | 13.30 | 12.70 | 13.30 | 13.30 | 2.31% | 89,200 |
| Jul 23, 2025 | 13.20 | 13.30 | 12.70 | 13.00 | 13.00 | 1.56% | 9,274 |
| Jul 22, 2025 | 13.10 | 13.10 | 12.50 | 12.80 | 12.80 | - | 22,452 |
| Jul 21, 2025 | 12.58 | 13.20 | 12.50 | 12.80 | 12.80 | -0.39% | 45,217 |
| Jul 18, 2025 | 12.80 | 13.10 | 12.50 | 12.85 | 12.85 | 2.80% | 16,330 |
| Jul 17, 2025 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | -3.10% | 3,293 |
| Jul 16, 2025 | 13.10 | 13.10 | 12.50 | 12.90 | 12.90 | 3.20% | 3,825 |
| Jul 15, 2025 | 13.04 | 13.20 | 12.50 | 12.50 | 12.50 | -2.72% | 2,739 |
| Jul 14, 2025 | 12.68 | 12.85 | 12.64 | 12.85 | 12.85 | 0.78% | 2,776 |
| Jul 11, 2025 | 12.66 | 13.10 | 12.50 | 12.75 | 12.75 | -0.78% | 55,755 |
| Jul 10, 2025 | 12.58 | 12.85 | 12.58 | 12.85 | 12.85 | - | 6,729 |
| Jul 9, 2025 | 12.64 | 12.85 | 12.55 | 12.85 | 12.85 | - | 12,345 |
| Jul 8, 2025 | 12.50 | 13.10 | 12.50 | 12.85 | 12.85 | - | 61,358 |
| Jul 7, 2025 | 12.84 | 13.20 | 12.50 | 12.85 | 12.85 | - | 47,347 |
| Jul 4, 2025 | 13.20 | 13.20 | 12.83 | 12.85 | 12.85 | 2.80% | 14,613 |
| Jul 3, 2025 | 12.88 | 13.10 | 12.50 | 12.50 | 12.50 | - | 22,156 |
| Jul 2, 2025 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | -2.34% | 98,052 |
| Jul 1, 2025 | 12.60 | 13.10 | 12.40 | 12.80 | 12.80 | 0.39% | 17,092 |
| Jun 30, 2025 | 13.01 | 13.10 | 12.40 | 12.75 | 12.75 | - | 50,461 |
| Jun 27, 2025 | 12.88 | 13.10 | 12.50 | 12.75 | 12.75 | 4.51% | 25,991 |
| Jun 26, 2025 | 12.90 | 12.90 | 12.20 | 12.20 | 12.20 | -2.40% | 32,514 |
| Jun 25, 2025 | 12.40 | 13.00 | 12.40 | 12.50 | 12.50 | -1.96% | 34,696 |
| Jun 24, 2025 | 12.40 | 13.10 | 12.40 | 12.75 | 12.75 | - | 59,877 |
| Jun 23, 2025 | 13.10 | 13.10 | 12.40 | 12.75 | 12.75 | 2.82% | 4,874 |
| Jun 20, 2025 | 12.90 | 13.10 | 12.40 | 12.40 | 12.40 | -2.75% | 52,619 |
| Jun 19, 2025 | 12.59 | 13.10 | 12.40 | 12.75 | 12.75 | -2.67% | 21,146 |
| Jun 18, 2025 | 13.00 | 13.10 | 12.40 | 13.10 | 13.10 | 6.50% | 53,305 |
| Jun 17, 2025 | 13.00 | 13.00 | 12.30 | 12.30 | 12.30 | -1.60% | 32,865 |
| Jun 16, 2025 | 12.70 | 13.00 | 12.40 | 12.50 | 12.50 | -1.57% | 32,064 |
| Jun 13, 2025 | 13.00 | 13.00 | 12.49 | 12.70 | 12.70 | -0.39% | 2,189 |
| Jun 12, 2025 | 12.90 | 13.10 | 12.50 | 12.75 | 12.75 | -0.39% | 1,066,387 |
| Jun 11, 2025 | 13.00 | 13.10 | 12.50 | 12.80 | 12.80 | -0.39% | 142,763 |
| Jun 10, 2025 | 13.00 | 13.50 | 12.10 | 12.85 | 12.85 | 6.20% | 152,861 |
| Jun 9, 2025 | 12.90 | 12.90 | 12.10 | 12.10 | 12.10 | -3.59% | 62,711 |
| Jun 6, 2025 | 12.56 | 13.00 | 12.10 | 12.55 | 12.55 | 2.87% | 216,552 |
| Jun 5, 2025 | 13.00 | 13.00 | 12.10 | 12.20 | 12.20 | -2.79% | 73,530 |
| Jun 4, 2025 | 12.44 | 13.00 | 12.17 | 12.55 | 12.55 | 0.40% | 5,441 |
| Jun 3, 2025 | 12.59 | 13.00 | 12.10 | 12.50 | 12.50 | -0.40% | 2,058 |
| Jun 2, 2025 | 12.50 | 13.40 | 12.50 | 12.55 | 12.55 | -0.40% | 3,305 |
| May 30, 2025 | 12.63 | 13.40 | 12.50 | 12.60 | 12.60 | 1.61% | 13,270 |
| May 29, 2025 | 12.73 | 12.90 | 12.00 | 12.40 | 12.40 | -2.36% | 21,207 |
| May 28, 2025 | 12.90 | 12.90 | 12.50 | 12.70 | 12.70 | 4.10% | 194,702 |
| May 27, 2025 | 12.00 | 12.80 | 11.00 | 12.20 | 12.20 | -1.05% | 223,990 |
| May 26, 2025 | 12.40 | 12.40 | 12.30 | 12.33 | 12.33 | 1.07% | 2,146 |