Shares Magazine
€14.52+0.48 (+3.42%)29 Nov 2024, 17:13
Glanbia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 28, 2024 | €14.04 | €15.00 | €14.04 | €14.04 | 3,954 |
| Nov 27, 2024 | €14.10 | €15.10 | €14.10 | €14.10 | 7,663 |
| Nov 26, 2024 | €14.64 | €15.00 | €14.06 | €14.64 | 3,050 |
| Nov 25, 2024 | €14.80 | €15.82 | €14.08 | €15.00 | 4,332 |
| Nov 22, 2024 | €14.76 | €15.00 | €14.68 | €14.52 | 3,016 |
| Nov 21, 2024 | €14.42 | €15.00 | €14.42 | €14.52 | 5,678 |
| Nov 20, 2024 | €14.60 | €15.00 | €14.41 | €14.60 | 353,535 |
| Nov 19, 2024 | €14.80 | €15.00 | €14.24 | €14.52 | 18,842 |
| Nov 18, 2024 | €14.10 | €15.10 | €14.10 | €14.10 | 24,661 |
| Nov 15, 2024 | €14.46 | €15.00 | €14.46 | €15.00 | 41,385 |
| Nov 14, 2024 | €14.50 | €15.00 | €14.50 | €15.00 | 93,362 |
| Nov 13, 2024 | €14.78 | €14.78 | €14.47 | €14.41 | 55,875 |
| Nov 12, 2024 | €14.10 | €14.62 | €14.04 | €14.41 | 3,968 |
| Nov 11, 2024 | €15.78 | €15.78 | €14.19 | €14.91 | 13,139 |
| Nov 8, 2024 | €14.58 | €14.62 | €14.06 | €14.06 | 9,022 |
| Nov 7, 2024 | €14.58 | €16.00 | €14.38 | €15.19 | 253,372 |
| Nov 6, 2024 | €15.84 | €16.40 | €14.35 | €14.38 | 15,015 |
| Nov 5, 2024 | €15.76 | €16.08 | €14.62 | €15.35 | 8,333 |
| Nov 4, 2024 | €15.52 | €16.08 | €15.16 | €16.08 | 35,118 |
| Nov 1, 2024 | €16.08 | €16.08 | €15.28 | €16.08 | 1,743 |
| Oct 31, 2024 | €16.08 | €16.08 | €14.62 | €16.08 | 60,499 |
| Oct 30, 2024 | €16.08 | €16.08 | €14.71 | €16.08 | 54,578 |
| Oct 29, 2024 | €15.68 | €15.80 | €15.68 | €15.35 | 31,119 |
| Oct 28, 2024 | €16.00 | €16.09 | €15.88 | €16.08 | 10,167 |
| Oct 25, 2024 | €15.60 | €16.48 | €15.60 | €16.48 | 57,006 |
| Oct 24, 2024 | €16.00 | €16.00 | €16.00 | €16.00 | 146,485 |
| Oct 23, 2024 | €16.18 | €16.30 | €15.70 | €15.70 | 106,071 |
| Oct 22, 2024 | €16.20 | €16.20 | €15.68 | €16.18 | 127,422 |
| Oct 21, 2024 | €14.96 | €16.30 | €14.62 | €14.96 | 169,574 |
| Oct 18, 2024 | €16.00 | €16.32 | €15.58 | €16.30 | 13,263 |
| Oct 17, 2024 | €15.60 | €16.00 | €14.62 | €16.00 | 49,265 |
| Oct 16, 2024 | €15.60 | €15.60 | €15.44 | €15.60 | 7,289 |
| Oct 15, 2024 | €14.66 | €15.60 | €14.62 | €14.66 | 17,319 |
| Oct 14, 2024 | €15.60 | €15.60 | €14.94 | €15.60 | 1,401 |
| Oct 11, 2024 | €15.60 | €15.60 | €15.13 | €15.60 | 10,493 |
| Oct 10, 2024 | €15.60 | €16.40 | €15.12 | €15.60 | 41,422 |
| Oct 9, 2024 | €15.60 | €16.40 | €14.62 | €15.60 | 101,410 |
| Oct 8, 2024 | €15.60 | €15.60 | €14.67 | €15.60 | 124,266 |
| Oct 7, 2024 | €14.62 | €15.60 | €14.62 | €14.62 | 17,395 |
| Oct 4, 2024 | €14.82 | €15.60 | €14.68 | €15.58 | 136,995 |
| Oct 3, 2024 | €15.16 | €15.60 | €14.82 | €15.21 | 154,474 |
| Oct 2, 2024 | €15.46 | €16.60 | €14.84 | €15.72 | 259,002 |
| Oct 1, 2024 | €15.87 | €16.60 | €15.29 | €15.75 | 15,251 |
| Sep 30, 2024 | €15.92 | €16.60 | €15.74 | €15.75 | 10,115 |
| Sep 27, 2024 | €16.60 | €16.60 | €15.97 | €15.71 | 15,888 |
| Sep 26, 2024 | €15.82 | €16.60 | €14.92 | €15.75 | 28,035 |
| Sep 25, 2024 | €15.65 | €15.76 | €15.62 | €15.71 | 8,576 |
| Sep 24, 2024 | €15.89 | €15.89 | €15.71 | €15.71 | 14,540 |
| Sep 23, 2024 | €16.00 | €16.00 | €15.74 | €15.71 | 8,363 |
| Sep 20, 2024 | €16.36 | €16.60 | €15.80 | €15.71 | 7,947 |
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 |
|---|---|---|
| Anglo American PLC | 2,520.50 | 5.42 |
| Dr. Martens PLC | 69.00 | 5.10 |
| Direct Line Insurance Group PLC | 234.80 | 4.63 |
| Imi PLC | 1,820.00 | 3.29 |
| Raspberry Pi Holdings PLC | 363.80 | 3.00 |
| Dowlais Group PLC | 59.20 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bank Of Georgia Group PLC | 4,685.00 | -6.21 |
| Tbc Bank Group PLC | 3,030.00 | -5.90 |
| Bae Systems PLC | 1,227.00 | -4.88 |
| W.A.G Payment Solutions PLC | 81.00 | -3.57 |
| Qinetiq Group PLC | 415.20 | -3.49 |
| Nextenergy Solar Fund Limited | 69.10 | -2.68 |
Risers/fallers data from previous trading day.