UK markets close in 4 hours 56 minutes

Glanbia plc (GL9.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
17.84+0.11 (+0.62%)
At close: 04:30PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.7618.0017.7617.8417.84237,719
29 Apr 202417.8718.1017.7317.7317.73240,532
26 Apr 202417.8017.9917.5217.8617.86217,906
25 Apr 202417.7717.8117.4917.6917.69224,382
24 Apr 202417.8417.9317.6817.7517.75210,379
23 Apr 202418.0018.0017.7617.8417.84135,368
22 Apr 202417.8717.9417.7017.8417.84102,134
19 Apr 202417.4417.8617.4417.7017.70261,236
18 Apr 202417.5117.7817.4517.7817.78241,267
17 Apr 202417.7217.7217.4917.5317.53168,216
16 Apr 202417.4117.6517.3917.4517.45496,262
15 Apr 202417.5817.8117.4217.5217.52232,558
12 Apr 202417.7517.8317.5517.6117.61159,497
11 Apr 202417.7717.9717.7517.7517.75156,144
10 Apr 202418.4018.4017.6317.8017.80245,200
09 Apr 202417.7217.8517.6217.6617.66273,619
08 Apr 202417.7717.8817.6917.7417.74228,522
05 Apr 202417.8018.0017.7317.8217.82289,055
04 Apr 202418.1618.3217.7017.8017.80275,703
03 Apr 202418.0018.2417.8518.2018.20541,758
02 Apr 202418.2818.4617.9017.9017.90520,349
28 Mar 202418.4018.4018.0818.2818.28327,941
27 Mar 202418.2818.5418.2518.3218.32384,579
26 Mar 202418.1018.2818.1018.2418.24255,374
25 Mar 202418.0018.2317.9818.1018.10259,918
22 Mar 202418.0018.1417.8618.0118.01321,259
21 Mar 202417.8518.0917.8518.0918.09416,232
21 Mar 20240.2121 Dividend
20 Mar 202417.9018.0517.8518.0117.80324,662
19 Mar 202417.8918.0017.8518.0017.79428,603
18 Mar 202417.6917.8917.6917.8917.68163,716
15 Mar 202417.4917.8917.4917.8917.681,161,482
14 Mar 202417.5017.7517.3717.4917.28340,754
13 Mar 202417.2517.6117.2517.5017.29319,384
12 Mar 202417.2817.3917.1917.3917.19232,603
11 Mar 202417.3817.4217.1517.2817.08293,772
08 Mar 202417.3817.4017.1317.3017.10247,950
07 Mar 202417.3017.5117.1917.4417.23290,237
06 Mar 202417.5617.6417.1017.1016.90438,673
05 Mar 202417.4917.6417.2817.5217.31392,116
04 Mar 202417.3117.6817.2817.5317.32379,925
01 Mar 202416.7517.3816.7517.2917.09379,144
29 Feb 202416.9917.0616.6516.7416.54552,602
28 Feb 202416.5817.2316.3217.0016.801,237,398
27 Feb 202415.8015.9315.5315.7915.60483,185
26 Feb 202415.8015.8015.4615.5715.3992,208
23 Feb 202415.7315.7815.6515.7015.52147,209
22 Feb 202415.8515.9615.6115.6615.48174,075
21 Feb 202415.7615.8115.6815.8015.61119,213
20 Feb 202415.6015.8515.4515.7015.52332,183
19 Feb 202415.5015.6715.4615.5615.38250,851
16 Feb 202415.7915.8315.5115.6115.43216,189
15 Feb 202416.2916.2915.7215.8015.61299,280
14 Feb 202415.8116.2515.8116.1916.00273,208
13 Feb 202416.1416.1415.9315.9815.79248,605
12 Feb 202415.8316.1615.8316.0315.8493,094
09 Feb 202416.5216.5415.9615.9615.77306,357
08 Feb 202416.1716.5116.1516.4516.26316,671
07 Feb 202416.1516.4816.1516.3016.11403,099
06 Feb 202416.3816.3816.1116.1715.98243,418
05 Feb 202416.2016.6016.1616.1615.97408,405
02 Feb 202416.5516.6016.3716.3916.20361,726
01 Feb 202416.2616.7916.2616.6916.49353,226
31 Jan 202416.2916.5416.2116.5416.35607,816
30 Jan 202415.9516.4115.9016.2916.10376,337
29 Jan 202415.7815.9515.6915.9215.73137,744
26 Jan 202415.5415.8215.5315.8015.61200,468
25 Jan 202415.4415.5615.4115.5415.36247,863
24 Jan 202415.7115.7115.4115.5315.35147,960
23 Jan 202415.4915.7115.3215.4715.29276,807
22 Jan 202415.7515.8615.5015.5415.36210,621
19 Jan 202415.9416.0415.7315.7915.60148,858
18 Jan 202415.4015.9415.4015.9015.71194,679
17 Jan 202415.4915.7915.4815.7315.54187,497
16 Jan 202415.4515.5915.2915.5915.41372,876
15 Jan 202415.3215.3615.2015.3215.14158,353
12 Jan 202414.8015.2214.8015.1614.98255,598
11 Jan 202414.9415.1814.9415.1014.92248,463
10 Jan 202415.1015.1014.9014.9414.76225,293
09 Jan 202414.9315.1014.9314.9414.76117,912
08 Jan 202414.8715.0314.8615.0014.82143,323
05 Jan 202414.9015.0014.7414.8614.68192,729
04 Jan 202414.9515.1014.8114.9714.79143,969
03 Jan 202415.0215.0714.6114.6114.44305,970
02 Jan 202414.9215.0914.9115.0214.84124,524
29 Dec 202314.7815.0814.7814.9114.73152,734
28 Dec 202315.0915.1615.0315.0814.9061,373
27 Dec 202315.0115.0914.9015.0914.9199,293
22 Dec 202315.1015.1114.8914.8914.7180,480
21 Dec 202314.9515.1714.9415.0914.9195,705
20 Dec 202315.5015.5014.9515.1614.98223,499
19 Dec 202315.1015.3114.9814.9814.80380,114
18 Dec 202315.3015.3215.1515.2115.03264,989
15 Dec 202315.5615.5915.2415.2415.06743,245
14 Dec 202316.1816.1815.5915.5915.41309,651
13 Dec 202315.9216.1315.8415.9315.74261,227
12 Dec 202315.6415.9815.6415.9215.73284,261
11 Dec 202315.5915.9315.5815.7715.58175,803
08 Dec 202315.5315.7415.4915.7315.54196,957
07 Dec 202315.5815.8415.4715.7015.52225,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...