Skip to main content
logo
Glanbia plc (LON:GLB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.60
+0.80 (3.67%)
Jun 3, 2026, 8:43 AM GMT

LON:GLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202622.2022.4022.2022.40-2.75%31
Jun 2, 202621.6022.4020.8021.8021.800.93%62,494
Jun 1, 202620.8021.6020.8021.6021.601.89%84,828
May 29, 202620.8021.6020.6621.2021.200.95%44,000
May 28, 202620.6021.4020.6021.0021.00-0.94%266,352
May 27, 202620.8021.2020.0021.2021.203.92%228,505
May 26, 202620.4020.8020.0020.4020.400.61%12,921
May 25, 202620.3020.3920.2220.2820.28-0.60%5,161
May 22, 202620.6020.8020.0620.4020.40-26,881
May 21, 202620.4020.8020.0020.4020.400.49%42,746
May 20, 202621.1021.1019.9620.3020.30-3.79%781,903
May 19, 202621.0021.0021.0021.1021.102.93%13,111
May 18, 202620.8021.0020.0020.5020.50-54,355
May 15, 202620.0021.0020.0020.5020.502.50%26,355
May 14, 202620.0020.8019.0020.0020.005.26%93,455
May 13, 202619.7019.9019.0019.0019.00-1.55%15,505
May 12, 202619.3019.5019.0019.3019.30-0.52%2,707
May 11, 202619.6020.0019.4019.4019.40-0.21%59,857
May 8, 202619.3220.0018.7819.4419.440.26%165,520
May 7, 202619.6020.1018.7819.3919.39-3.53%136,208
May 6, 202619.3020.1018.7220.1020.103.88%276,365
May 5, 202619.8819.9818.7019.3519.35-189,107
May 1, 202618.7020.0018.7019.3519.353.48%432
Apr 30, 202618.4020.0018.4018.7018.701.63%65,790
Apr 29, 202617.8019.7017.6018.4018.407.29%93,708
Apr 28, 202617.8017.8017.4417.1517.153.94%38,963
Apr 27, 202616.5217.8016.5016.5016.50-3.85%99,240
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, 202617.2917.7816.5017.1517.15-16,416
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, 202617.0017.7016.6017.1017.102.40%44,013
Mar 30, 202616.5017.7016.5016.7016.70-2.91%12,918
Mar 27, 202617.2017.7016.6017.2017.200.58%15,585
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, 202617.5017.5016.2017.5017.502.64%47,756