€12.75-0.10 (-0.78%)11 Jul 2025, 18:08
Glanbia PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | €12.65 | €13.10 | €12.50 | €12.75 | 55,755 |
Jul 10, 2025 | €12.58 | €12.75 | €12.58 | €12.85 | 6,729 |
Jul 9, 2025 | €12.64 | €12.71 | €12.55 | €12.85 | 12,345 |
Jul 8, 2025 | €12.50 | €13.10 | €12.50 | €12.85 | 61,358 |
Jul 7, 2025 | €12.80 | €13.20 | €12.50 | €12.85 | 47,347 |
Jul 4, 2025 | €13.20 | €13.20 | €12.82 | €12.85 | 14,613 |
Jul 3, 2025 | €13.00 | €13.10 | €12.50 | €12.50 | 22,156 |
Jul 2, 2025 | €13.10 | €13.10 | €12.50 | €12.50 | 98,052 |
Jul 1, 2025 | €12.70 | €13.10 | €12.40 | €12.80 | 17,092 |
Jun 30, 2025 | €12.80 | €13.10 | €12.40 | €12.75 | 50,461 |
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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.