Shares Magazine
€9.15-0.60 (-6.15%)22 Apr 2025, 17:13
Glanbia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | €10.10 | €10.20 | €9.75 | €9.75 | 4,420 |
| Apr 16, 2025 | €9.80 | €10.80 | €9.70 | €10.00 | 16,423 |
| Apr 15, 2025 | €9.80 | €10.80 | €9.80 | €10.32 | 11,409 |
| Apr 14, 2025 | €9.30 | €10.00 | €9.30 | €9.30 | 113,361 |
| Apr 11, 2025 | €9.80 | €9.95 | €9.10 | €9.95 | 12,736 |
| Apr 10, 2025 | €9.10 | €9.80 | €9.10 | €9.10 | 12,344 |
| Apr 9, 2025 | €9.20 | €10.50 | €9.20 | €9.20 | 28,086 |
| Apr 8, 2025 | €9.45 | €10.50 | €9.20 | €9.85 | 13,125 |
| Apr 7, 2025 | €9.65 | €10.50 | €9.10 | €9.20 | 10,473 |
| Apr 4, 2025 | €9.90 | €11.30 | €9.65 | €10.07 | 367,128 |
| Apr 3, 2025 | €10.30 | €11.30 | €10.00 | €10.10 | 11,344 |
| Apr 2, 2025 | €10.23 | €11.30 | €10.00 | €10.65 | 110,679 |
| Apr 1, 2025 | €10.00 | €11.30 | €10.00 | €10.20 | 29,426 |
| Mar 31, 2025 | €10.74 | €11.30 | €10.00 | €10.00 | 16,533 |
| Mar 28, 2025 | €10.64 | €11.30 | €10.18 | €10.73 | 12,273 |
| Mar 27, 2025 | €10.28 | €11.44 | €10.16 | €10.77 | 26,737 |
| Mar 26, 2025 | €10.10 | €11.44 | €10.10 | €11.38 | 21,903 |
| Mar 25, 2025 | €10.60 | €11.44 | €10.10 | €10.10 | 13,556 |
| Mar 24, 2025 | €11.44 | €11.44 | €10.10 | €11.14 | 22,955 |
| Mar 21, 2025 | €10.48 | €11.60 | €10.10 | €11.60 | 68,162 |
| Mar 20, 2025 | €10.10 | €11.44 | €10.10 | €11.44 | 83,156 |
| Mar 19, 2025 | €10.14 | €11.44 | €10.14 | €10.60 | 1,147 |
| Mar 18, 2025 | €10.40 | €11.44 | €10.10 | €10.70 | 45,640 |
| Mar 17, 2025 | €10.78 | €11.44 | €10.30 | €10.30 | 8,672 |
| Mar 14, 2025 | €10.50 | €10.90 | €10.10 | €10.90 | 20,543 |
| Mar 13, 2025 | €10.20 | €10.78 | €9.93 | €10.60 | 55,551 |
| Mar 12, 2025 | €10.34 | €10.78 | €9.96 | €10.78 | 12,803 |
| Mar 11, 2025 | €10.42 | €10.78 | €10.39 | €10.78 | 9,247 |
| Mar 10, 2025 | €10.40 | €10.78 | €10.28 | €10.78 | 20,602 |
| Mar 7, 2025 | €10.22 | €11.48 | €10.00 | €10.00 | 27,201 |
| Mar 6, 2025 | €10.50 | €10.74 | €10.20 | €10.20 | 26,789 |
| Mar 5, 2025 | €10.50 | €10.61 | €10.39 | €10.88 | 15,388 |
| Mar 4, 2025 | €10.80 | €11.56 | €10.46 | €11.22 | 286,510 |
| Mar 3, 2025 | €11.22 | €11.50 | €10.80 | €11.50 | 400,877 |
| Feb 28, 2025 | €11.06 | €11.80 | €10.60 | €11.54 | 212,489 |
| Feb 27, 2025 | €11.60 | €11.76 | €10.80 | €11.20 | 143,352 |
| Feb 26, 2025 | €13.06 | €15.16 | €11.20 | €11.40 | 154,865 |
| Feb 25, 2025 | €14.94 | €14.94 | €13.06 | €14.11 | 15,103 |
| Feb 24, 2025 | €14.60 | €15.14 | €14.51 | €14.10 | 9,598 |
| Feb 21, 2025 | €14.02 | €15.16 | €13.06 | €13.06 | 16,556 |
| Feb 20, 2025 | €14.30 | €15.16 | €14.18 | €14.11 | 10,246 |
| Feb 19, 2025 | €14.30 | €15.16 | €14.12 | €14.12 | 17,378 |
| Feb 18, 2025 | €14.49 | €14.62 | €14.45 | €14.11 | 63,333 |
| Feb 17, 2025 | €13.06 | €15.16 | €13.06 | €14.11 | 2,630 |
| Feb 14, 2025 | €14.32 | €15.16 | €14.24 | €14.11 | 4,078 |
| Feb 13, 2025 | €14.32 | €15.16 | €13.80 | €14.68 | 5,004 |
| Feb 12, 2025 | €14.64 | €15.14 | €13.94 | €15.14 | 3,836 |
| Feb 11, 2025 | €14.12 | €15.14 | €13.80 | €14.47 | 306,363 |
| Feb 10, 2025 | €14.04 | €15.16 | €13.80 | €14.48 | 3,417 |
| Feb 7, 2025 | €15.16 | €15.16 | €14.15 | €14.11 | 3,534 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |