Glanbia plc (LON:GLB)
London · Delayed Price · Currency is GBP · Price in EUR 24.20
-1.20 (-4.96%)
Aug 12, 2026, 4:29 PM GMT
LON:GLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 23.60 | 24.20 | 23.00 | 24.20 | - | - | 30,447 |
| Aug 11, 2026 | 24.20 | 24.20 | 23.00 | 24.20 | 24.20 | - | 37,294 |
| Aug 10, 2026 | 23.68 | 24.20 | 23.00 | 24.20 | 24.20 | - | 5,428 |
| Aug 7, 2026 | 24.20 | 24.20 | 23.20 | 24.20 | 24.20 | 2.54% | 907,824 |
| Aug 6, 2026 | 23.60 | 25.00 | 23.00 | 23.60 | 23.60 | 2.16% | 8,936 |
| Aug 5, 2026 | 22.50 | 24.20 | 22.00 | 23.10 | 23.10 | -4.55% | 16,694 |
| Aug 4, 2026 | 22.40 | 24.20 | 22.00 | 24.20 | 24.20 | 4.76% | 16,205 |
| Aug 3, 2026 | 22.00 | 24.20 | 22.00 | 23.10 | 23.10 | - | 3,978 |
| Jul 31, 2026 | 22.80 | 24.20 | 22.40 | 23.10 | 23.10 | -1.70% | 2,913 |
| Jul 30, 2026 | 24.20 | 24.20 | 22.40 | 23.50 | 23.50 | 1.73% | 48,250 |
| Jul 29, 2026 | 23.00 | 24.20 | 22.20 | 23.10 | 23.10 | - | 199,092 |
| Jul 28, 2026 | 24.20 | 24.20 | 22.20 | 23.10 | 23.10 | - | 17,935 |
| Jul 27, 2026 | 24.20 | 24.20 | 22.20 | 23.10 | 23.10 | - | 753 |
| Jul 24, 2026 | 24.20 | 24.20 | 22.00 | 23.10 | 23.10 | - | 640 |
| Jul 23, 2026 | 22.15 | 24.20 | 22.00 | 23.10 | 23.10 | -0.43% | 15,663 |
| Jul 22, 2026 | 22.80 | 24.00 | 22.00 | 23.20 | 23.20 | 0.43% | 18,139 |
| Jul 21, 2026 | 23.00 | 24.20 | 22.40 | 23.10 | 23.10 | - | 17,495 |
| Jul 20, 2026 | 24.00 | 24.20 | 22.00 | 23.10 | 23.10 | - | 3,509 |
| Jul 17, 2026 | 24.20 | 24.20 | 22.00 | 23.10 | 23.10 | - | 11,124 |
| Jul 16, 2026 | 24.20 | 24.20 | 22.80 | 23.10 | 23.10 | - | 5,499 |
| Jul 15, 2026 | 23.40 | 24.20 | 22.00 | 23.10 | 23.10 | -1.28% | 47,507 |
| Jul 14, 2026 | 23.60 | 25.60 | 22.20 | 23.40 | 23.40 | -4.88% | 137,995 |
| Jul 13, 2026 | 24.18 | 25.60 | 23.60 | 24.60 | 24.60 | - | 89,230 |
| Jul 10, 2026 | 24.00 | 25.40 | 23.60 | 24.60 | 24.60 | - | 224,895 |
| Jul 9, 2026 | 25.60 | 25.60 | 23.80 | 24.60 | 24.60 | - | 45,558 |
| Jul 8, 2026 | 25.20 | 25.60 | 23.60 | 24.60 | 24.60 | 6.03% | 15,685 |
| Jul 7, 2026 | 23.20 | 25.46 | 23.20 | 23.20 | 23.20 | -9.38% | 17,165 |
| Jul 6, 2026 | 25.00 | 25.60 | 23.60 | 25.60 | 25.60 | 4.07% | 11,677 |
| Jul 3, 2026 | 24.60 | 25.60 | 24.00 | 24.60 | 24.60 | 2.50% | 9,662 |
| Jul 2, 2026 | 23.80 | 24.80 | 23.00 | 24.00 | 24.00 | -2.44% | 37,579 |
| Jul 1, 2026 | 24.40 | 24.80 | 24.00 | 24.60 | 24.60 | -0.81% | 39,681 |
| Jun 30, 2026 | 24.20 | 24.80 | 24.00 | 24.80 | 24.80 | 2.48% | 4,806 |
| Jun 29, 2026 | 23.80 | 24.20 | 23.40 | 24.20 | 24.20 | - | 38,060 |
| Jun 26, 2026 | 23.60 | 24.20 | 22.40 | 24.20 | 24.20 | - | 144,371 |
| Jun 25, 2026 | 23.60 | 24.20 | 22.80 | 24.20 | 24.20 | 4.31% | 13,080 |
| Jun 24, 2026 | 23.40 | 24.20 | 22.40 | 23.20 | 23.20 | - | 154,744 |
| Jun 23, 2026 | 22.60 | 24.00 | 22.20 | 23.20 | 23.20 | 5.45% | 20,882 |
| Jun 22, 2026 | 22.20 | 22.60 | 21.40 | 22.00 | 22.00 | -2.65% | 489,884 |
| Jun 19, 2026 | 22.00 | 22.60 | 21.40 | 22.60 | 22.60 | 2.73% | 755,643 |
| Jun 18, 2026 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 59,632 |
| Jun 17, 2026 | 21.80 | 22.00 | 20.20 | 21.00 | 21.00 | -4.55% | 62,516 |
| Jun 16, 2026 | 22.20 | 22.20 | 20.20 | 22.00 | 22.00 | 5.26% | 25,062 |
| Jun 15, 2026 | 21.40 | 22.80 | 20.60 | 20.90 | 20.90 | -5.43% | 47,193 |
| Jun 12, 2026 | 22.80 | 23.00 | 21.20 | 22.10 | 22.10 | 0.91% | 343,044 |
| Jun 11, 2026 | 22.20 | 22.20 | 22.20 | 21.90 | 21.90 | 0.46% | 30,407 |
| Jun 10, 2026 | 21.80 | 22.32 | 21.20 | 21.80 | 21.80 | 2.83% | 86,107 |
| Jun 9, 2026 | 21.20 | 22.00 | 21.20 | 21.20 | 21.20 | - | 16,844 |
| Jun 8, 2026 | 21.20 | 21.60 | 21.20 | 21.20 | 21.20 | 0.47% | 210,388 |
| Jun 5, 2026 | 22.34 | 22.20 | 21.40 | 21.10 | 21.10 | -3.65% | 1,280 |
| Jun 4, 2026 | 22.40 | 22.40 | 21.40 | 21.90 | 21.90 | 2.34% | 6,875 |