Glanbia plc (ISE:GL9)
Ireland
· Delayed Price · Currency is EUR 14.96
+0.07 (0.47%)
At close: Dec 5, 2025
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.85 | 15.18 | 14.85 | 14.96 | - | 0.47% | 226,528 |
| Dec 4, 2025 | 14.75 | 14.92 | 14.75 | 14.89 | 14.89 | 0.27% | 112,423 |
| Dec 3, 2025 | 14.58 | 14.90 | 14.54 | 14.85 | 14.85 | 2.06% | 245,521 |
| Dec 2, 2025 | 14.75 | 14.86 | 14.53 | 14.55 | 14.55 | -1.36% | 461,156 |
| Dec 1, 2025 | 14.65 | 14.80 | 14.65 | 14.75 | 14.75 | -0.27% | 124,236 |
| Nov 28, 2025 | 14.84 | 14.84 | 14.61 | 14.79 | 14.79 | 0.96% | 242,183 |
| Nov 27, 2025 | 14.48 | 14.73 | 14.48 | 14.65 | 14.65 | -0.14% | 89,298 |
| Nov 26, 2025 | 14.70 | 14.70 | 14.51 | 14.67 | 14.67 | -0.47% | 126,312 |
| Nov 25, 2025 | 14.18 | 14.74 | 14.18 | 14.74 | 14.74 | 3.44% | 276,742 |
| Nov 24, 2025 | 14.31 | 14.41 | 14.20 | 14.25 | 14.25 | -0.90% | 308,762 |
| Nov 21, 2025 | 14.45 | 14.45 | 14.10 | 14.38 | 14.38 | 1.70% | 207,041 |
| Nov 20, 2025 | 14.78 | 14.78 | 14.09 | 14.14 | 14.14 | -3.02% | 224,196 |
| Nov 19, 2025 | 14.50 | 14.77 | 14.49 | 14.58 | 14.58 | 0.21% | 259,376 |
| Nov 18, 2025 | 14.75 | 14.81 | 14.44 | 14.55 | 14.55 | -1.22% | 291,641 |
| Nov 17, 2025 | 14.96 | 14.96 | 14.73 | 14.73 | 14.73 | -1.47% | 492,127 |
| Nov 14, 2025 | 15.00 | 15.09 | 14.88 | 14.95 | 14.95 | -1.19% | 276,536 |
| Nov 13, 2025 | 15.10 | 15.22 | 15.10 | 15.13 | 15.13 | -0.07% | 172,112 |
| Nov 12, 2025 | 15.15 | 15.20 | 15.08 | 15.14 | 15.14 | -0.13% | 205,015 |
| Nov 11, 2025 | 15.30 | 15.30 | 15.16 | 15.16 | 15.16 | -0.59% | 148,988 |
| Nov 10, 2025 | 15.30 | 15.40 | 15.17 | 15.25 | 15.25 | -0.52% | 257,935 |
| Nov 7, 2025 | 15.27 | 15.34 | 15.20 | 15.33 | 15.33 | 0.26% | 297,767 |
| Nov 6, 2025 | 15.30 | 15.37 | 15.15 | 15.29 | 15.29 | 0.33% | 315,710 |
| Nov 5, 2025 | 15.00 | 15.44 | 14.85 | 15.24 | 15.24 | 5.83% | 909,690 |
| Nov 4, 2025 | 14.14 | 14.64 | 14.14 | 14.40 | 14.40 | -0.69% | 579,432 |
| Nov 3, 2025 | 14.60 | 14.75 | 14.50 | 14.50 | 14.50 | -1.23% | 268,310 |
| Oct 31, 2025 | 14.61 | 14.68 | 14.46 | 14.68 | 14.68 | 0.48% | 262,909 |
| Oct 30, 2025 | 14.73 | 14.74 | 14.61 | 14.61 | 14.61 | -0.75% | 221,452 |
| Oct 29, 2025 | 14.82 | 14.88 | 14.70 | 14.72 | 14.72 | -0.67% | 234,545 |
| Oct 28, 2025 | 14.78 | 14.82 | 14.66 | 14.82 | 14.82 | 0.07% | 250,952 |
| Oct 27, 2025 | 14.90 | 14.93 | 14.77 | 14.81 | 14.81 | -0.60% | 443,678 |
| Oct 24, 2025 | 15.05 | 15.05 | 14.84 | 14.90 | 14.90 | -0.33% | 250,213 |
| Oct 23, 2025 | 15.00 | 15.03 | 14.85 | 14.95 | 14.95 | 0.47% | 310,320 |
| Oct 22, 2025 | 14.60 | 14.91 | 14.44 | 14.88 | 14.88 | 2.06% | 870,803 |
| Oct 21, 2025 | 14.57 | 14.62 | 14.50 | 14.58 | 14.58 | -0.07% | 548,201 |
| Oct 20, 2025 | 14.59 | 14.66 | 14.47 | 14.59 | 14.59 | -0.21% | 421,729 |
| Oct 17, 2025 | 14.50 | 14.68 | 14.44 | 14.62 | 14.62 | -0.27% | 640,953 |
| Oct 16, 2025 | 14.41 | 14.73 | 14.35 | 14.66 | 14.66 | 1.88% | 274,966 |
| Oct 15, 2025 | 14.65 | 14.74 | 14.39 | 14.39 | 14.39 | -0.62% | 398,471 |
| Oct 14, 2025 | 14.36 | 14.62 | 14.36 | 14.48 | 14.48 | -0.69% | 460,047 |
| Oct 13, 2025 | 14.23 | 14.58 | 14.04 | 14.58 | 14.58 | 3.85% | 430,744 |
| Oct 10, 2025 | 14.15 | 14.25 | 13.98 | 14.04 | 14.04 | -0.43% | 248,227 |
| Oct 9, 2025 | 13.79 | 14.14 | 13.79 | 14.10 | 14.10 | 1.08% | 380,363 |
| Oct 8, 2025 | 13.79 | 13.99 | 13.79 | 13.95 | 13.95 | -0.07% | 257,198 |
| Oct 7, 2025 | 13.53 | 13.99 | 13.53 | 13.96 | 13.96 | 1.45% | 1,067,141 |
| Oct 6, 2025 | 13.58 | 13.86 | 13.58 | 13.76 | 13.76 | - | 532,412 |
| Oct 3, 2025 | 13.75 | 13.81 | 13.41 | 13.76 | 13.76 | 0.51% | 512,353 |
| Oct 2, 2025 | 13.63 | 13.87 | 13.52 | 13.69 | 13.69 | -0.07% | 365,728 |
| Oct 1, 2025 | 13.80 | 14.02 | 13.67 | 13.70 | 13.70 | -2.21% | 29,416,000 |
| Sep 30, 2025 | 13.68 | 14.13 | 13.68 | 14.01 | 14.01 | -0.14% | 313,412 |
| Sep 29, 2025 | 14.07 | 14.20 | 13.96 | 14.03 | 14.03 | -0.64% | 164,176 |