1. Share Prices

  2. Glanbia PLC (GLB)

€18.09+0.00 (+0.00%)31 May 2024, 17:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Glanbia PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 2024€18.88€18.88€17.30€18.0929,991
May 30, 2024€17.30€18.49€17.30€18.09109
May 29, 2024€18.50€18.53€18.49€18.093,069
May 28, 2024€18.45€18.88€18.35€18.0990,857
May 24, 2024€18.50€18.50€18.26€18.50846
May 23, 2024€18.44€18.55€18.32€18.09606
May 22, 2024€17.84€18.44€17.83€17.656,640
May 21, 2024€16.86€18.44€16.86€16.863,348
May 20, 2024€18.44€18.44€16.86€17.651,169
May 17, 2024€16.86€18.44€16.86€16.863,125
May 16, 2024€18.44€18.44€18.21€17.65876
May 15, 2024€18.44€18.44€18.16€17.651,514
May 14, 2024€18.42€18.42€16.86€17.651,671
May 13, 2024€18.00€18.44€18.00€17.652,025
May 10, 2024€517.00€517.00€506.00€517.0039,062
May 9, 2024€520.00€520.00€501.00€516.0013,791
May 8, 2024€495.50€520.00€495.00€520.0062,317
May 7, 2024€500.00€514.00€489.10€514.0019,396
May 3, 2024€485.50€504.00€485.50€504.006,974
May 2, 2024€500.00€512.00€485.00€494.005,231
May 1, 2024€495.00€501.00€495.00€504.0012,487
Apr 30, 2024€17.25€18.20€17.25€17.606,897
Apr 29, 2024€18.10€18.10€17.81€17.501,782
Apr 26, 2024€18.10€18.10€16.90€17.5017,888
Apr 25, 2024€16.90€17.79€16.90€16.908,839
Apr 24, 2024€18.10€18.10€17.69€17.50168,285
Apr 23, 2024€17.95€17.95€16.90€17.508,632
Apr 22, 2024€18.10€18.10€17.74€17.506,501
Apr 19, 2024€17.70€17.73€17.38€17.50203,962
Apr 18, 2024€17.51€17.78€17.46€17.50136,538
Apr 17, 2024€16.90€18.10€16.90€16.9026,320
Apr 16, 2024€17.59€18.10€16.90€17.5031,951
Apr 15, 2024€16.90€18.10€16.90€16.90105,164
Apr 12, 2024€16.94€18.10€16.90€16.9025,109
Apr 11, 2024€17.76€18.10€17.75€17.5230,671
Apr 10, 2024€17.84€18.10€17.66€17.5213,950
Apr 9, 2024€18.10€18.10€16.94€18.1041,040
Apr 8, 2024€18.52€18.52€17.34€17.72148,230
Apr 5, 2024€17.34€18.52€17.34€17.9330,996
Apr 4, 2024€17.34€18.24€17.34€17.3463,192
Apr 3, 2024€17.34€18.50€17.34€17.3417,767
Apr 2, 2024€17.84€18.50€17.34€17.84102,775
Mar 28, 2024€494.00€500.00€479.00€479.0019,500
Mar 27, 2024€494.00€500.00€490.00€497.0059,356
Mar 26, 2024€496.00€506.00€490.00€492.0050,843
Mar 25, 2024€499.00€504.04€496.00€499.0075,319
Mar 22, 2024€504.00€508.00€496.40€500.0033,341
Mar 21, 2024€506.00€518.00€494.20€495.0065,814
Mar 20, 2024€506.00€516.00€506.00€516.0020,935
Mar 19, 2024€512.00€522.00€508.00€510.0018,572
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.