UK markets open in 2 hours 26 minutes

Glanbia plc (GLB.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.50+0.60 (+3.55%)
At close: 06:11PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202417.5117.7817.4617.5017.50136,538
17 Apr 202416.9018.1016.9016.9016.9026,320
16 Apr 202417.5918.1016.9017.5017.5031,951
15 Apr 202416.9018.1016.9016.9016.90105,164
12 Apr 202416.9418.1016.9016.9016.9025,109
11 Apr 202417.7618.1017.7517.5217.5230,671
10 Apr 202417.8418.1017.6617.5217.5213,950
09 Apr 202418.1018.1016.9418.1018.1041,040
08 Apr 202418.5218.5217.3417.7217.72148,230
05 Apr 202417.3418.5217.3417.9317.9330,996
04 Apr 202417.3418.2417.3417.3417.3463,192
03 Apr 202417.3418.5017.3417.3417.3417,767
02 Apr 202417.8418.5017.3417.8417.84102,775
28 Mar 202418.1118.5017.3417.9217.9237,777
27 Mar 202418.4018.5217.2017.9317.9340,920
26 Mar 202418.3018.4018.1417.8017.8026,640
25 Mar 202418.1018.1917.1017.7017.70429,565
22 Mar 202418.1018.1017.9318.1018.1028,705
21 Mar 202418.1018.1016.9018.1018.10623,274
21 Mar 20240.2121 Dividend
20 Mar 202418.1018.1016.9018.1017.8910,826
19 Mar 202418.1018.1017.9118.1017.8959,265
18 Mar 202417.9017.9016.9217.9017.6922,203
15 Mar 202417.7818.0817.0017.0016.80235,008
14 Mar 202416.7117.7016.7117.2117.0143,353
13 Mar 202417.4017.8017.3917.8017.5965,242
12 Mar 202417.2417.3917.2217.2117.0126,614
11 Mar 202417.7817.7816.6217.2117.0165,927
08 Mar 202417.8017.8017.1517.8017.5926,532
07 Mar 202417.8017.8017.2917.8017.5997,531
06 Mar 202417.8017.8016.6217.8017.59161,655
05 Mar 202416.7817.8016.7816.7816.5816,388
04 Mar 202417.4017.6116.2217.0616.8632,944
01 Mar 202417.3817.4016.2217.0916.89252,328
29 Feb 202416.2017.4016.2016.8116.6192,048
28 Feb 202416.4017.4015.7916.7916.59120,610
27 Feb 202415.8015.9415.6415.4115.23291,317
26 Feb 202416.0016.0015.5215.4115.236,256
23 Feb 202415.9816.0015.6615.4115.2357,579
22 Feb 202415.8516.0015.6415.7915.6025,718
21 Feb 202414.8216.0014.8215.4115.2312,447
20 Feb 202415.8016.0015.4516.0015.8187,305
19 Feb 202416.4816.4815.4615.1915.0127,269
16 Feb 202416.4816.5015.6015.9115.7243,950
15 Feb 202416.4816.4815.3015.9015.71136,238
14 Feb 202416.0716.4816.0715.8915.7031,370
13 Feb 202416.5016.5015.3215.7715.5980,130
12 Feb 202416.0916.1315.9515.9015.7134,844
09 Feb 202416.3516.5015.9615.9115.72186,826
08 Feb 202416.2216.5015.4415.9015.7154,600
07 Feb 202416.4016.5015.3215.9015.7124,854
06 Feb 202416.0016.2616.0016.0015.8179,271
05 Feb 202416.4516.6015.4215.8015.61182,653
02 Feb 202416.8816.8816.3916.1615.9761,917
01 Feb 202416.7016.9216.3016.3016.1187,431
31 Jan 202416.4216.5415.3615.9015.7191,540
30 Jan 202416.0016.4115.1215.8815.6946,054
29 Jan 202415.9015.9514.7214.8014.635,271
26 Jan 202415.8015.9014.6215.3015.1216,112
25 Jan 202415.5415.5415.4415.1714.99100,077
24 Jan 202414.6215.5114.6215.1915.0111,957
23 Jan 202415.3315.7815.3315.2015.0235,391
22 Jan 202415.7615.8314.8315.2115.0338,594
19 Jan 202415.8416.0014.8015.4115.2310,241
18 Jan 202415.8015.9114.6215.3615.1852,346
17 Jan 202415.6015.7714.6014.6014.4354,519
16 Jan 202415.4015.6014.5414.8814.7139,340
15 Jan 202415.3215.3415.2114.8114.6482,808
12 Jan 202415.2015.2214.0214.2014.0377,813
11 Jan 202415.0415.1515.0414.6114.4435,201
10 Jan 202415.0115.1114.9214.6114.4414,860
09 Jan 202415.0715.2014.9414.6114.4423,481
08 Jan 202415.1815.2014.8714.6114.44126,021
05 Jan 202414.9115.1814.7514.6614.4961,896
04 Jan 202415.1815.1814.8914.8014.6351,581
03 Jan 202415.0015.1814.0014.0013.84146,077
02 Jan 202415.2015.2014.9115.2015.0210,412
29 Dec 202314.3015.0814.3014.3014.132,117
28 Dec 202315.0915.4814.9414.9114.742,668
27 Dec 202315.4815.4814.9414.9014.737,187
22 Dec 202315.4815.4814.4314.8914.729,009
21 Dec 202315.0315.1614.9514.9014.735,725
20 Dec 202314.9715.5014.9714.9114.74227,129
19 Dec 202315.1215.5014.9915.1214.94133,029
18 Dec 202316.1816.1815.1614.9014.7333,176
15 Dec 202315.3415.5715.2415.6015.4270,049
14 Dec 202316.1016.1015.0215.6015.42125,804
13 Dec 202316.0016.2015.0015.6015.4224,069
12 Dec 202316.0016.0015.7116.0015.8159,423
11 Dec 202315.9015.9415.5815.4015.2224,636
08 Dec 202315.5315.7415.5315.3715.1922,054
07 Dec 202315.8815.8815.5515.3115.1347,471
06 Dec 202315.5715.8815.5415.2915.1150,956
05 Dec 202315.9015.9014.8415.9015.7114,264
04 Dec 202315.9015.9014.7215.3015.1250,502
01 Dec 202315.7015.9414.7014.7014.5358,446
30 Nov 202315.5615.6815.4815.1014.92250,364
29 Nov 202315.4515.5014.5215.0814.90199,500
28 Nov 202315.6815.6815.3015.0914.91138,719
27 Nov 202315.6815.6815.2215.1014.9214,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...