Glanbia plc (LON:GLB)
London · Delayed Price · Currency is GBP · Price in EUR 23.00
+0.20 (0.88%)
Sep 2, 2026, 5:13 PM GMT
LON:GLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 22.34 | 23.00 | 22.20 | 23.00 | 23.00 | 0.88% | 16,442 |
| Sep 1, 2026 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 2.52% | 5,368 |
| Aug 31, 2026 | 22.29 | 22.34 | 22.14 | 22.24 | 22.24 | -0.71% | 22,728 |
| Aug 28, 2026 | 22.20 | 23.20 | 22.10 | 22.40 | 22.40 | -1.32% | 376,035 |
| Aug 27, 2026 | 23.20 | 23.00 | 22.40 | 22.70 | 22.70 | -2.16% | 2,061 |
| Aug 26, 2026 | 22.80 | 23.20 | 22.60 | 23.20 | 23.20 | 1.75% | 169,216 |
| Aug 25, 2026 | 22.60 | 23.20 | 22.00 | 22.80 | 22.80 | 0.88% | 6,243 |
| Aug 24, 2026 | 22.50 | 22.60 | 22.40 | 22.60 | 22.60 | - | 7,088 |
| Aug 21, 2026 | 22.02 | 23.00 | 22.20 | 22.60 | 22.60 | 1.80% | 59,088 |
| Aug 20, 2026 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | -3.52% | 33,477 |
| Aug 19, 2026 | 23.00 | 23.20 | 22.00 | 23.20 | 23.01 | 0.87% | 56,442 |
| Aug 18, 2026 | 24.20 | 24.20 | 22.60 | 23.00 | 22.81 | 3.60% | 3,379 |
| Aug 17, 2026 | 23.00 | 24.20 | 22.20 | 22.20 | 22.02 | -4.31% | 4,076 |
| Aug 14, 2026 | 23.00 | 24.20 | 22.20 | 23.20 | 23.01 | -1.69% | 21,331 |
| Aug 13, 2026 | 23.60 | 23.64 | 23.20 | 23.60 | 23.41 | - | 10,983 |
| Aug 12, 2026 | 23.60 | 24.20 | 23.00 | 23.60 | 23.41 | -2.48% | 30,685 |
| Aug 11, 2026 | 24.20 | 24.20 | 23.00 | 24.20 | 24.00 | - | 37,294 |
| Aug 10, 2026 | 23.00 | 24.20 | 23.00 | 24.20 | 24.00 | - | 6,324 |
| Aug 7, 2026 | 24.20 | 24.20 | 23.20 | 24.20 | 24.00 | 2.54% | 907,824 |
| Aug 6, 2026 | 23.60 | 25.00 | 23.00 | 23.60 | 23.41 | 2.16% | 15,447 |
| Aug 5, 2026 | 22.50 | 24.20 | 22.00 | 23.10 | 22.91 | -4.55% | 16,694 |
| Aug 4, 2026 | 22.40 | 24.20 | 22.00 | 24.20 | 24.00 | 4.76% | 16,205 |
| Aug 3, 2026 | 22.00 | 24.20 | 22.00 | 23.10 | 22.91 | - | 3,978 |
| Jul 31, 2026 | 22.80 | 24.20 | 22.40 | 23.10 | 22.91 | -1.70% | 2,913 |
| Jul 30, 2026 | 24.20 | 24.20 | 22.40 | 23.50 | 23.31 | 1.73% | 48,250 |
| Jul 29, 2026 | 23.00 | 24.20 | 22.20 | 23.10 | 22.91 | - | 199,994 |
| Jul 28, 2026 | 24.20 | 24.20 | 22.20 | 23.10 | 22.91 | - | 20,525 |
| Jul 27, 2026 | 24.20 | 24.20 | 22.20 | 23.10 | 22.91 | - | 1,626 |
| Jul 24, 2026 | 24.20 | 24.20 | 22.00 | 23.10 | 22.91 | - | 1,033 |
| Jul 23, 2026 | 22.15 | 24.20 | 22.00 | 23.10 | 22.91 | -0.43% | 15,663 |
| Jul 22, 2026 | 22.80 | 24.00 | 22.00 | 23.20 | 23.01 | 0.43% | 18,139 |
| Jul 21, 2026 | 23.00 | 24.20 | 22.40 | 23.10 | 22.91 | - | 17,495 |
| Jul 20, 2026 | 24.00 | 24.20 | 22.00 | 23.10 | 22.91 | - | 3,509 |
| Jul 17, 2026 | 24.20 | 24.20 | 22.00 | 23.10 | 22.91 | - | 11,124 |
| Jul 16, 2026 | 23.00 | 24.20 | 22.40 | 23.10 | 22.91 | - | 7,193 |
| Jul 15, 2026 | 23.40 | 24.20 | 22.00 | 23.10 | 22.91 | -1.28% | 47,507 |
| Jul 14, 2026 | 23.60 | 25.60 | 22.20 | 23.40 | 23.21 | -4.88% | 137,995 |
| Jul 13, 2026 | 24.18 | 25.60 | 23.60 | 24.60 | 24.40 | - | 89,230 |
| Jul 10, 2026 | 24.00 | 25.40 | 23.60 | 24.60 | 24.40 | - | 224,895 |
| Jul 9, 2026 | 25.60 | 25.60 | 23.80 | 24.60 | 24.40 | - | 45,558 |
| Jul 8, 2026 | 25.20 | 25.60 | 23.60 | 24.60 | 24.40 | 6.03% | 15,685 |
| Jul 7, 2026 | 23.20 | 25.46 | 23.20 | 23.20 | 23.01 | -9.38% | 17,165 |
| Jul 6, 2026 | 25.00 | 25.60 | 23.60 | 25.60 | 25.39 | 4.07% | 11,677 |
| Jul 3, 2026 | 24.60 | 25.60 | 24.00 | 24.60 | 24.40 | 2.50% | 9,662 |
| Jul 2, 2026 | 23.80 | 24.80 | 23.00 | 24.00 | 23.80 | -2.44% | 37,579 |
| Jul 1, 2026 | 24.40 | 24.80 | 24.00 | 24.60 | 24.40 | -0.81% | 39,681 |
| Jun 30, 2026 | 24.20 | 24.80 | 24.00 | 24.80 | 24.60 | 2.48% | 4,806 |
| Jun 29, 2026 | 23.80 | 24.20 | 23.40 | 24.20 | 24.00 | - | 38,060 |
| Jun 26, 2026 | 23.60 | 24.20 | 22.40 | 24.20 | 24.00 | - | 144,371 |
| Jun 25, 2026 | 23.60 | 24.20 | 22.80 | 24.20 | 24.00 | 4.31% | 13,080 |