Skip to main content
logo
Glanbia plc (LON:GLB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.16
+0.01 (0.06%)
Apr 24, 2026, 5:13 PM GMT

LON:GLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.4617.7816.5217.1617.160.06%10,340
Apr 23, 202617.8017.8016.5017.1517.15-25,103
Apr 22, 202616.7417.8016.5217.1517.15-14,563
Apr 21, 202617.2917.7816.5017.1517.15-14,938
Apr 20, 202617.5817.7816.5017.1517.150.06%22,561
Apr 17, 202617.2817.6816.8017.1417.141.42%19,569
Apr 16, 202617.6817.6816.8216.9016.902.42%26,885
Apr 15, 202616.8817.7016.5016.5016.50-4.57%310,209
Apr 14, 202617.1417.6816.8817.2917.290.23%83,573
Apr 13, 202616.8217.7016.8217.2517.254.55%17,720
Apr 10, 202617.7017.7016.5016.5016.50-4.51%62,907
Apr 9, 202617.5717.7017.2717.2817.28-165,157
Apr 8, 202617.5217.7016.8617.2817.28-61,739
Apr 7, 202617.0117.7016.8617.2817.282.86%29,969
Apr 2, 202617.6017.7016.8016.8016.80-20,229
Apr 1, 202616.8017.7016.5016.8016.80-1.75%175,837
Mar 31, 202617.5017.0017.0017.1017.102.40%42,598
Mar 30, 202616.5017.0016.5016.7016.70-2.91%11,545
Mar 27, 202616.9017.2017.2017.2017.200.58%15,071
Mar 26, 202617.5017.7016.6017.1017.100.59%34,536
Mar 25, 202617.0017.5017.0017.0017.00-2.86%352,775
Mar 24, 202617.5017.5016.3017.5017.50-638,293
Mar 23, 202616.4017.5017.5017.5017.502.64%44,113
Mar 20, 202617.3017.7016.5017.0517.05-3.67%12,963
Mar 19, 202617.7017.7016.4017.7017.70-34,209
Mar 18, 202617.6017.7016.4017.7017.443.51%20,709
Mar 17, 202617.1017.7016.5017.1016.85-5.00%504,998
Mar 16, 202617.3018.0016.7018.0017.742.86%373,708
Mar 13, 202617.7017.7016.5017.5017.252.64%42,976
Mar 12, 202617.7017.7016.5017.0516.80-227,090
Mar 11, 202617.7017.7016.4017.0516.80-29,505
Mar 10, 202617.7017.7016.4017.0516.80-67,914
Mar 9, 202617.6017.7016.4017.0516.80-3.13%277,581
Mar 6, 202616.9017.7016.5017.6017.34-0.56%64,120
Mar 5, 202617.7017.7016.4017.7017.443.81%78,391
Mar 4, 202617.5017.7016.5017.0516.800.29%110,701
Mar 3, 202617.5017.9016.5017.0016.75-2.30%93,174
Mar 2, 202617.1018.0016.9017.4017.15-0.29%466,655
Feb 27, 202616.9018.0016.9017.4517.20-2.51%151,497
Feb 26, 202617.0018.0016.9017.9017.64-0.56%376,436
Feb 25, 202616.6018.0016.4018.0017.74-113,213
Feb 24, 202618.0018.0016.2018.0017.744.65%24,575
Feb 23, 202617.2017.2015.9017.2016.954.24%290,396
Feb 20, 202616.5017.5016.2016.5016.261.85%47,504
Feb 19, 202616.2017.5016.2016.2015.97-3.86%34,883
Feb 18, 202617.4017.5016.2016.8516.61-27,392
Feb 17, 202616.3017.5016.2016.8516.614.01%28,289
Feb 16, 202616.2017.5016.2016.2015.97-7.43%2,152
Feb 13, 202616.8017.5016.3017.5017.253.86%11,489
Feb 12, 202616.3017.5016.3016.8516.61-0.30%6,119