Glanbia plc (LON:GLB)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 19.90
0.00 (0.00%)
Nov 10, 2026, 4:35 PM GMT
LON:GLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 19.60 | 19.90 | 19.56 | 19.90 | 19.90 | - | 17,343 |
| Nov 9, 2026 | 19.90 | 19.90 | 19.00 | 19.90 | 19.90 | - | 142,688 |
| Nov 6, 2026 | 21.00 | 21.00 | 19.10 | 19.90 | 19.90 | -5.24% | 165,305 |
| Nov 5, 2026 | 21.80 | 22.12 | 21.00 | 21.00 | 21.00 | -4.11% | 158,311 |
| Nov 4, 2026 | 21.00 | 22.14 | 20.54 | 21.90 | 21.90 | 8.96% | 19,596 |
| Nov 3, 2026 | 20.00 | 21.60 | 19.60 | 20.10 | 20.10 | -3.37% | 285,617 |
| Nov 2, 2026 | 20.83 | 21.60 | 20.00 | 20.80 | 20.80 | 4.00% | 672 |
| Oct 30, 2026 | 20.80 | 21.60 | 20.00 | 20.00 | 20.00 | - | 12,255 |
| Oct 29, 2026 | 20.20 | 20.72 | 20.00 | 20.00 | 20.00 | -3.85% | 17,032 |
| Oct 28, 2026 | 20.36 | 20.64 | 20.24 | 20.80 | 20.80 | - | 1,840 |
| Oct 27, 2026 | 20.40 | 21.60 | 20.00 | 20.80 | 20.80 | - | 24,605 |
| Oct 26, 2026 | 20.38 | 21.60 | 20.00 | 20.80 | 20.80 | - | 215,038 |
| Oct 23, 2026 | 20.74 | 21.60 | 20.00 | 20.80 | 20.80 | - | 28,371 |
| Oct 22, 2026 | 20.69 | 20.69 | 20.20 | 20.80 | 20.80 | - | 125,353 |
| Oct 21, 2026 | 20.48 | 20.54 | 20.34 | 20.80 | 20.80 | - | 5,676 |
| Oct 20, 2026 | 20.00 | 21.60 | 20.00 | 20.80 | 20.80 | - | 13,483 |
| Oct 19, 2026 | 20.20 | 22.00 | 20.00 | 20.80 | 20.80 | 1.46% | 1,975 |
| Oct 16, 2026 | 21.00 | 21.00 | 21.00 | 20.50 | 20.50 | -2.38% | 8,613 |
| Oct 15, 2026 | 20.51 | 21.00 | 20.20 | 21.00 | 21.00 | 0.96% | 12,287 |
| Oct 14, 2026 | 20.08 | 20.80 | 19.20 | 20.80 | 20.80 | - | 157,539 |
| Oct 13, 2026 | 19.49 | 20.80 | 19.40 | 20.80 | 20.80 | 9.47% | 37,962 |
| Oct 12, 2026 | 19.80 | 19.80 | 19.80 | 19.00 | 19.00 | -2.56% | 506 |
| Oct 9, 2026 | 19.01 | 19.50 | 19.00 | 19.50 | 19.50 | 2.63% | 33,239 |
| Oct 8, 2026 | 19.80 | 19.80 | 19.29 | 19.00 | 19.00 | -0.52% | 33,253 |
| Oct 7, 2026 | 19.60 | 19.80 | 18.80 | 19.10 | 19.10 | -3.54% | 1,936 |
| Oct 6, 2026 | 19.50 | 19.80 | 18.80 | 19.80 | 19.80 | 2.59% | 74,602 |
| Oct 5, 2026 | 19.00 | 19.80 | 18.80 | 19.30 | 19.30 | 1.58% | 148,746 |
| Oct 2, 2026 | 18.89 | 19.80 | 18.50 | 19.00 | 19.00 | 1.06% | 20,824 |
| Oct 1, 2026 | 19.20 | 20.80 | 18.80 | 18.80 | 18.80 | -6.00% | 112,643 |
| Sep 30, 2026 | 19.80 | 19.82 | 19.61 | 20.00 | 20.00 | - | 58,181 |
| Sep 29, 2026 | 20.80 | 20.80 | 19.63 | 20.00 | 20.00 | - | 207,676 |
| Sep 28, 2026 | 20.80 | 20.80 | 19.20 | 20.00 | 20.00 | - | 63,057 |
| Sep 25, 2026 | 19.20 | 20.80 | 19.20 | 20.00 | 20.00 | 3.09% | 241,590 |
| Sep 24, 2026 | 19.30 | 20.80 | 19.30 | 19.40 | 19.40 | -6.73% | 40,470 |
| Sep 23, 2026 | 19.20 | 20.80 | 19.80 | 20.80 | 20.80 | 8.90% | 504,793 |
| Sep 22, 2026 | 19.30 | 19.30 | 19.30 | 19.10 | 19.10 | 1.87% | 34,939 |
| Sep 21, 2026 | 18.95 | 19.10 | 18.40 | 18.75 | 18.75 | -5.78% | 90,133 |
| Sep 18, 2026 | 19.80 | 20.60 | 18.50 | 19.90 | 19.90 | 0.51% | 209,135 |
| Sep 17, 2026 | 21.20 | 21.80 | 19.80 | 19.80 | 19.80 | -9.17% | 14,705 |
| Sep 16, 2026 | 21.44 | 21.80 | 21.80 | 21.80 | 21.80 | - | 19,224 |
| Sep 15, 2026 | 21.40 | 22.40 | 21.32 | 21.80 | 21.80 | - | 39,661 |
| Sep 14, 2026 | 21.60 | 21.60 | 21.60 | 21.80 | 21.80 | -0.91% | 9,156 |
| Sep 11, 2026 | 21.96 | 22.40 | 21.50 | 22.00 | 22.00 | 1.85% | 24,049 |
| Sep 10, 2026 | 22.00 | 23.20 | 21.60 | 21.60 | 21.60 | -1.82% | 24,126 |
| Sep 9, 2026 | 22.40 | 23.20 | 21.60 | 22.00 | 22.00 | -0.45% | 60,174 |
| Sep 8, 2026 | 21.84 | 22.10 | 21.84 | 22.10 | 22.10 | - | 39,562 |
| Sep 7, 2026 | 21.80 | 22.80 | 21.70 | 22.10 | 22.10 | -3.07% | 1,061 |
| Sep 4, 2026 | 22.00 | 23.20 | 21.80 | 22.80 | 22.80 | 0.88% | 5,168 |
| Sep 3, 2026 | 22.50 | 22.20 | 22.20 | 22.60 | 22.60 | -1.74% | 13,423 |
| Sep 2, 2026 | 22.34 | 23.00 | 22.20 | 23.00 | 23.00 | 0.88% | 16,442 |