1. Share Prices

  2. Glanbia PLC (GLB)

€14.05+0.00 (+0.00%)20 Jan 2025, 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
Jan 20, 2025€14.36€15.10€13.00€14.056,509
Jan 17, 2025€15.10€15.10€14.10€14.056,647
Jan 16, 2025€13.90€15.10€13.00€14.056,577
Jan 15, 2025€13.86€13.88€13.71€14.0413,200
Jan 14, 2025€13.70€15.10€13.52€14.055,298
Jan 13, 2025€13.46€14.20€13.00€14.047,084
Jan 10, 2025€13.49€13.51€13.28€14.05190,781
Jan 9, 2025€13.47€13.59€13.47€14.1927,483
Jan 8, 2025€13.67€15.10€13.34€14.08254,624
Jan 7, 2025€13.78€15.10€13.26€14.18177,919
Jan 6, 2025€13.76€15.10€13.00€15.10145,222
Jan 3, 2025€15.10€15.10€13.00€14.055,736
Jan 2, 2025€13.00€15.10€13.00€13.0011,185
Dec 31, 2024€13.68€13.68€13.00€13.003,681
Dec 30, 2024€15.10€15.10€13.27€14.0528,230
Dec 27, 2024€13.43€15.10€13.00€14.0513,573
Dec 24, 2024€13.00€15.10€13.00€13.0013,758
Dec 23, 2024€15.10€15.10€13.00€14.057,776
Dec 20, 2024€13.40€15.10€13.00€14.0547,656
Dec 19, 2024€13.40€14.59€13.16€13.1624,591
Dec 18, 2024€13.78€14.78€13.00€13.00135,358
Dec 17, 2024€14.74€14.78€13.18€14.74274,637
Dec 16, 2024€14.08€14.78€13.32€14.0826,326
Dec 13, 2024€14.78€15.00€13.02€14.78114,829
Dec 12, 2024€14.54€15.00€13.50€14.54425,101
Dec 11, 2024€13.60€13.63€13.48€13.6014,211
Dec 10, 2024€13.68€15.00€13.58€14.2293,468
Dec 9, 2024€13.92€15.00€13.84€14.3415,709
Dec 6, 2024€14.44€15.00€13.85€14.3420,944
Dec 5, 2024€15.82€15.82€14.01€14.4845,612
Dec 4, 2024€14.40€14.98€13.66€13.6610,708
Dec 3, 2024€14.96€15.00€14.53€14.9638,666
Dec 2, 2024€14.78€15.82€14.04€14.523,245
Nov 29, 2024€14.52€14.78€14.52€14.524,571
Nov 28, 2024€14.04€15.00€14.04€14.043,954
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
123456
Showing 1 to 50 of 253

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC148.503.85
Fresnillo PLC685.502.93
Wood Group (John) PLC70.352.85
Anglo American PLC2,620.502.85
Spirax Group PLC7,455.002.54
Aston Martin Lagonda Global Holdings PLC111.302.49

Fallers

CompanyPrice% Chg
Trainline PLC376.60-7.06
Ithaca Energy PLC136.20-4.35
Workspace Group PLC460.50-3.76
Clarkson PLC4,275.00-3.72
Sdcl Energy Efficiency Income Trust PLC52.20-3.51
Bakkavor Group PLC138.00-3.50
Risers/fallers data from previous trading day. Today's data available from 8:15am.