1. Share Prices

  2. Glanbia PLC (GLB)

€14.10-0.54 (-3.69%)27 Nov 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
Nov 27, 2024€14.10€15.10€14.10€14.107,663
Nov 26, 2024€14.64€15.00€14.06€14.643,050
Nov 25, 2024€14.80€15.82€14.08€15.004,332
Nov 22, 2024€14.76€15.00€14.68€14.523,016
Nov 21, 2024€14.42€15.00€14.42€14.525,678
Nov 20, 2024€14.60€15.00€14.41€14.60353,535
Nov 19, 2024€14.80€15.00€14.24€14.5218,842
Nov 18, 2024€14.10€15.10€14.10€14.1024,661
Nov 15, 2024€14.46€15.00€14.46€15.0041,385
Nov 14, 2024€14.50€15.00€14.50€15.0093,362
Nov 13, 2024€14.78€14.78€14.47€14.4155,875
Nov 12, 2024€14.10€14.62€14.04€14.413,968
Nov 11, 2024€15.78€15.78€14.19€14.9113,139
Nov 8, 2024€14.58€14.62€14.06€14.069,022
Nov 7, 2024€14.58€16.00€14.38€15.19253,372
Nov 6, 2024€15.84€16.40€14.35€14.3815,015
Nov 5, 2024€15.76€16.08€14.62€15.358,333
Nov 4, 2024€15.52€16.08€15.16€16.0835,118
Nov 1, 2024€16.08€16.08€15.28€16.081,743
Oct 31, 2024€16.08€16.08€14.62€16.0860,499
Oct 30, 2024€16.08€16.08€14.71€16.0854,578
Oct 29, 2024€15.68€15.80€15.68€15.3531,119
Oct 28, 2024€16.00€16.09€15.88€16.0810,167
Oct 25, 2024€15.60€16.48€15.60€16.4857,006
Oct 24, 2024€16.00€16.00€16.00€16.00146,485
Oct 23, 2024€16.18€16.30€15.70€15.70106,071
Oct 22, 2024€16.20€16.20€15.68€16.18127,422
Oct 21, 2024€14.96€16.30€14.62€14.96169,574
Oct 18, 2024€16.00€16.32€15.58€16.3013,263
Oct 17, 2024€15.60€16.00€14.62€16.0049,265
Oct 16, 2024€15.60€15.60€15.44€15.607,289
Oct 15, 2024€14.66€15.60€14.62€14.6617,319
Oct 14, 2024€15.60€15.60€14.94€15.601,401
Oct 11, 2024€15.60€15.60€15.13€15.6010,493
Oct 10, 2024€15.60€16.40€15.12€15.6041,422
Oct 9, 2024€15.60€16.40€14.62€15.60101,410
Oct 8, 2024€15.60€15.60€14.67€15.60124,266
Oct 7, 2024€14.62€15.60€14.62€14.6217,395
Oct 4, 2024€14.82€15.60€14.68€15.58136,995
Oct 3, 2024€15.16€15.60€14.82€15.21154,474
Oct 2, 2024€15.46€16.60€14.84€15.72259,002
Oct 1, 2024€15.87€16.60€15.29€15.7515,251
Sep 30, 2024€15.92€16.60€15.74€15.7510,115
Sep 27, 2024€16.60€16.60€15.97€15.7115,888
Sep 26, 2024€15.82€16.60€14.92€15.7528,035
Sep 25, 2024€15.65€15.76€15.62€15.718,576
Sep 24, 2024€15.89€15.89€15.71€15.7114,540
Sep 23, 2024€16.00€16.00€15.74€15.718,363
Sep 20, 2024€16.36€16.60€15.80€15.717,947
Sep 19, 2024€15.86€16.60€15.00€15.802,751
123456
Showing 1 to 50 of 254

Most Read

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)