1. Share Prices

  2. Glanbia PLC (GLB)

€14.70-0.60 (-3.92%)07 Nov 2025, 16:35
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
Nov 6, 2025€15.20€15.30€14.60€15.309,871
Nov 5, 2025€14.80€15.50€14.20€15.5025,858
Nov 4, 2025€15.10€15.10€14.41€14.702,318
Nov 3, 2025€14.77€15.10€14.40€14.703,081
Oct 31, 2025€14.90€15.10€14.30€14.901,767
Oct 30, 2025€14.30€15.10€14.30€14.304,181
Oct 29, 2025€14.30€15.10€14.30€14.401,692
Oct 28, 2025€14.30€15.10€14.30€14.70565
Oct 27, 2025€15.10€15.10€14.40€14.7530,469
Oct 24, 2025€14.70€15.10€14.40€15.1010,298
Oct 23, 2025€15.10€15.10€14.30€14.703,039
Oct 22, 2025€15.00€15.00€14.20€14.6550,982
Oct 21, 2025€14.20€15.10€14.20€14.2020,045
Oct 20, 2025€14.30€15.00€14.20€14.2015,648
Oct 17, 2025€14.24€15.00€14.24€14.708,473
Oct 16, 2025€15.00€15.10€14.20€14.653,723
Oct 15, 2025€14.50€14.80€14.20€14.8017,900
Oct 14, 2025€14.50€15.20€14.30€15.2018,723
Oct 13, 2025€14.40€14.60€13.60€14.10153,426
Oct 10, 2025€14.20€14.50€13.20€14.1022,756
Oct 9, 2025€14.20€14.20€13.29€14.0032,719
Oct 8, 2025€14.20€14.20€13.84€13.7018,202
Oct 7, 2025€13.80€14.20€13.78€13.8012,013
Oct 6, 2025€14.00€14.20€13.60€13.906,053
Oct 3, 2025€13.40€14.20€13.40€14.2027,064
Oct 2, 2025€13.70€14.20€13.40€14.006,260
Oct 1, 2025€13.80€14.60€13.20€13.2018,125
Sep 30, 2025€14.20€14.60€13.90€14.3048,018
Sep 29, 2025€14.01€14.60€13.70€14.207,109
Sep 26, 2025€14.60€14.70€13.70€14.203,199
Sep 25, 2025€14.10€14.60€13.70€13.7020,186
Sep 24, 2025€14.10€14.70€14.00€14.209,032
Sep 23, 2025€14.20€14.50€13.80€14.2054,310
Sep 22, 2025€13.70€14.40€13.70€13.7021,987
Sep 19, 2025€13.70€14.50€13.70€13.70397,390
Sep 18, 2025€14.00€14.50€13.90€14.10953
Sep 17, 2025€13.90€14.50€13.60€14.50118,043
Sep 16, 2025€14.00€14.00€13.70€13.9034,118
Sep 15, 2025€13.90€14.30€13.60€13.9017,653
Sep 12, 2025€14.00€14.40€13.60€13.6011,365
Sep 11, 2025€14.00€14.50€13.90€14.4049,169
Sep 10, 2025€14.00€14.70€13.80€13.9056,759
Sep 9, 2025€14.90€14.90€13.80€13.9060,353
Sep 8, 2025€14.70€14.90€14.00€14.3036,415
Sep 5, 2025€14.90€14.90€14.20€14.507,659
Sep 4, 2025€14.70€14.70€14.20€14.75132,894
Sep 3, 2025€14.50€15.00€14.37€15.0073,503
Sep 2, 2025€14.40€14.60€14.20€14.30152,948
Sep 1, 2025€14.30€14.50€14.00€14.20113,752
Aug 29, 2025€14.30€14.70€13.80€14.302,034
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC141.505.83
Jtc PLC1,358.005.11
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26