Shares Magazine
€12.75+0.00 (+0.00%)30 Jun 2025, 10:37
Glanbia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | €13.00 | €13.10 | €12.50 | €12.75 | 25,991 |
| Jun 26, 2025 | €12.20 | €12.90 | €12.20 | €12.20 | 32,514 |
| Jun 25, 2025 | €12.40 | €13.00 | €12.40 | €12.50 | 34,696 |
| Jun 24, 2025 | €12.40 | €13.10 | €12.40 | €12.75 | 59,877 |
| Jun 23, 2025 | €13.10 | €13.10 | €12.40 | €12.75 | 4,874 |
| Jun 20, 2025 | €12.90 | €13.10 | €12.40 | €12.40 | 52,619 |
| Jun 19, 2025 | €12.59 | €13.10 | €12.40 | €12.75 | 21,146 |
| Jun 18, 2025 | €13.10 | €13.10 | €12.40 | €13.10 | 53,305 |
| Jun 17, 2025 | €12.40 | €13.00 | €12.30 | €12.30 | 32,865 |
| Jun 16, 2025 | €12.70 | €13.00 | €12.40 | €12.50 | 32,064 |
| Jun 13, 2025 | €12.70 | €13.00 | €12.49 | €12.70 | 2,189 |
| Jun 12, 2025 | €12.90 | €13.10 | €12.50 | €12.75 | 1,066,387 |
| Jun 11, 2025 | €13.00 | €13.10 | €12.50 | €12.80 | 142,763 |
| Jun 10, 2025 | €13.00 | €13.50 | €12.10 | €12.85 | 152,861 |
| Jun 9, 2025 | €12.10 | €12.90 | €12.10 | €12.10 | 62,710 |
| Jun 6, 2025 | €12.10 | €13.00 | €12.10 | €12.55 | 216,552 |
| Jun 5, 2025 | €12.20 | €13.00 | €12.10 | €12.20 | 73,530 |
| Jun 4, 2025 | €12.40 | €13.00 | €12.17 | €12.55 | 5,441 |
| Jun 3, 2025 | €12.50 | €13.00 | €12.10 | €12.50 | 2,058 |
| Jun 2, 2025 | €12.50 | €13.40 | €12.50 | €12.55 | 3,305 |
| May 30, 2025 | €12.90 | €13.40 | €12.50 | €12.60 | 13,270 |
| May 29, 2025 | €12.40 | €12.90 | €12.00 | €12.40 | 21,207 |
| May 28, 2025 | €12.90 | €12.90 | €12.50 | €12.70 | 194,702 |
| May 27, 2025 | €12.00 | €12.80 | €11.00 | €12.20 | 223,990 |
| May 23, 2025 | €12.20 | €12.60 | €11.10 | €12.20 | 15,247 |
| May 22, 2025 | €12.00 | €12.60 | €12.00 | €12.35 | 29,960 |
| May 21, 2025 | €12.40 | €12.60 | €12.00 | €12.10 | 8,677 |
| May 20, 2025 | €12.20 | €12.50 | €11.00 | €12.30 | 85,497 |
| May 19, 2025 | €10.80 | €12.20 | €10.80 | €10.80 | 4,688 |
| May 16, 2025 | €12.20 | €12.20 | €10.80 | €11.80 | 68,609 |
| May 15, 2025 | €12.00 | €12.20 | €10.80 | €11.40 | 63,664 |
| May 14, 2025 | €11.60 | €12.10 | €10.80 | €12.10 | 2,977 |
| May 13, 2025 | €12.10 | €12.10 | €10.90 | €12.10 | 11,590 |
| May 12, 2025 | €11.50 | €12.10 | €10.80 | €10.90 | 59,992 |
| May 9, 2025 | €12.10 | €12.10 | €10.80 | €12.10 | 7,011 |
| May 8, 2025 | €11.40 | €12.00 | €11.39 | €12.00 | 11,608 |
| May 7, 2025 | €11.70 | €12.10 | €10.80 | €11.40 | 14,935 |
| May 6, 2025 | €10.90 | €11.80 | €10.90 | €10.90 | 10,410 |
| May 2, 2025 | €11.40 | €11.80 | €10.80 | €11.30 | 15,359 |
| May 1, 2025 | €11.30 | €11.30 | €10.80 | €11.30 | 584 |
| Apr 30, 2025 | €10.40 | €11.80 | €10.40 | €11.80 | 86,915 |
| Apr 29, 2025 | €10.40 | €10.40 | €9.60 | €10.40 | 27,036 |
| Apr 28, 2025 | €10.03 | €10.40 | €9.60 | €10.00 | 93,686 |
| Apr 25, 2025 | €10.40 | €10.40 | €9.96 | €10.40 | 11,599 |
| Apr 24, 2025 | €10.40 | €10.40 | €10.15 | €10.40 | 23,190 |
| Apr 23, 2025 | €9.75 | €10.20 | €9.50 | €9.80 | 11,539 |
| Apr 22, 2025 | €10.10 | €10.40 | €9.15 | €9.15 | 15,036 |
| 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 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 444.00 | 4.72 |
| Burberry Group PLC | 1,196.50 | 4.04 |
| Moonpig Group PLC | 227.00 | 2.95 |
| Integrafin Holdings PLC | 328.00 | 2.82 |
| Carnival PLC | 1,824.50 | 2.38 |
| Sdcl Efficiency Income Trust PLC | 55.49 | 2.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Prs Reit (The) PLC | 107.00 | -4.80 |
| Molten Ventures PLC | 319.50 | -4.17 |
| Pphe Hotel Group Limited | 1,545.72 | -3.03 |
| Wh Smith PLC | 1,094.00 | -3.10 |
| Wizz Air Holdings PLC | 1,079.69 | -2.64 |
| Intermediate Capital Group PLC | 1,959.00 | -2.63 |