Glanbia plc (ISE:GL9)
Ireland
· Delayed Price · Currency is EUR 14.12
+0.08 (0.57%)
Sep 26, 2025, 4:30 PM GMT
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.91 | 14.12 | 13.91 | 14.12 | 14.12 | 0.57% | 132,300 |
| Sep 25, 2025 | 14.20 | 14.24 | 14.04 | 14.04 | 14.04 | -0.64% | 108,988 |
| Sep 24, 2025 | 14.35 | 14.35 | 14.08 | 14.13 | 14.13 | -1.26% | 156,695 |
| Sep 23, 2025 | 14.15 | 14.40 | 14.11 | 14.31 | 14.31 | 1.06% | 248,829 |
| Sep 22, 2025 | 14.00 | 14.19 | 13.94 | 14.16 | 14.16 | 0.93% | 149,349 |
| Sep 19, 2025 | 14.07 | 14.10 | 13.94 | 14.03 | 14.03 | -0.43% | 1,394,823 |
| Sep 18, 2025 | 14.02 | 14.23 | 13.98 | 14.09 | 14.09 | -0.42% | 303,245 |
| Sep 17, 2025 | 14.27 | 14.43 | 13.88 | 14.15 | 14.15 | 1.51% | 432,626 |
| Sep 16, 2025 | 13.90 | 13.95 | 13.85 | 13.94 | 13.94 | 0.07% | 1,097,751 |
| Sep 15, 2025 | 13.96 | 14.00 | 13.86 | 13.93 | 13.93 | - | 446,818 |
| Sep 12, 2025 | 13.93 | 14.09 | 13.85 | 13.93 | 13.93 | -1.21% | 367,490 |
| Sep 11, 2025 | 14.05 | 14.20 | 14.02 | 14.10 | 14.10 | 0.36% | 325,641 |
| Sep 10, 2025 | 14.09 | 14.20 | 13.99 | 14.05 | 14.05 | -1.13% | 349,387 |
| Sep 9, 2025 | 14.25 | 14.48 | 14.09 | 14.21 | 14.21 | -1.39% | 434,910 |
| Sep 8, 2025 | 14.55 | 14.66 | 14.35 | 14.41 | 14.41 | -0.62% | 509,005 |
| Sep 5, 2025 | 14.30 | 14.68 | 14.30 | 14.50 | 14.50 | -0.07% | 359,437 |
| Sep 4, 2025 | 14.39 | 14.59 | 14.38 | 14.51 | 14.51 | 1.04% | 373,705 |
| Sep 3, 2025 | 14.20 | 14.58 | 14.20 | 14.36 | 14.36 | -0.14% | 528,061 |
| Sep 2, 2025 | 14.09 | 14.39 | 14.09 | 14.38 | 14.38 | -0.28% | 448,931 |
| Sep 1, 2025 | 14.23 | 14.42 | 14.19 | 14.42 | 14.42 | 1.41% | 432,805 |
| Aug 29, 2025 | 14.15 | 14.25 | 14.04 | 14.22 | 14.22 | 0.14% | 1,132,648 |
| Aug 28, 2025 | 14.19 | 14.24 | 14.11 | 14.20 | 14.20 | 0.28% | 622,330 |
| Aug 27, 2025 | 13.95 | 14.17 | 13.86 | 14.16 | 14.16 | 1.29% | 393,251 |
| Aug 26, 2025 | 14.15 | 14.21 | 13.95 | 13.98 | 13.98 | -0.85% | 845,973 |
| Aug 25, 2025 | 14.12 | 14.33 | 14.10 | 14.10 | 14.10 | -1.33% | 195,593 |
| Aug 22, 2025 | 14.18 | 14.38 | 14.05 | 14.29 | 14.29 | 0.21% | 332,055 |
| Aug 21, 2025 | 14.50 | 14.50 | 14.18 | 14.26 | 14.26 | -1.31% | 550,238 |
| Aug 20, 2025 | 14.32 | 14.46 | 14.15 | 14.45 | 14.28 | 1.19% | 598,838 |
| Aug 19, 2025 | 14.15 | 14.38 | 14.14 | 14.28 | 14.11 | 1.28% | 982,735 |
| Aug 18, 2025 | 14.30 | 14.36 | 14.10 | 14.10 | 13.93 | -1.40% | 350,188 |
| Aug 15, 2025 | 14.40 | 14.47 | 14.22 | 14.30 | 14.13 | -0.14% | 361,376 |
| Aug 14, 2025 | 14.11 | 14.41 | 14.02 | 14.32 | 14.15 | 1.42% | 378,467 |
| Aug 13, 2025 | 13.50 | 14.12 | 13.05 | 14.12 | 13.95 | 15.83% | 1,033,798 |
| Aug 12, 2025 | 12.25 | 12.26 | 12.00 | 12.19 | 12.04 | -0.08% | 666,108 |
| Aug 11, 2025 | 12.40 | 12.42 | 12.20 | 12.20 | 12.05 | -1.05% | 508,133 |
| Aug 8, 2025 | 12.40 | 12.44 | 12.31 | 12.33 | 12.18 | 0.57% | 322,097 |
| Aug 7, 2025 | 12.25 | 12.32 | 12.03 | 12.26 | 12.11 | 1.32% | 481,224 |
| Aug 6, 2025 | 12.70 | 12.72 | 12.07 | 12.10 | 11.96 | -4.72% | 838,972 |
| Aug 5, 2025 | 12.77 | 12.86 | 12.63 | 12.70 | 12.55 | -0.55% | 529,745 |
| Aug 4, 2025 | 12.70 | 12.84 | 12.67 | 12.77 | 12.62 | 0.55% | 295,075 |
| Aug 1, 2025 | 12.72 | 12.85 | 12.63 | 12.70 | 12.55 | -0.39% | 358,864 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.73 | 12.75 | 12.60 | -0.70% | 268,921 |
| Jul 30, 2025 | 12.85 | 12.94 | 12.77 | 12.84 | 12.69 | -0.70% | 326,815 |
| Jul 29, 2025 | 13.00 | 13.14 | 12.93 | 12.93 | 12.78 | -0.84% | 431,224 |
| Jul 28, 2025 | 13.25 | 13.25 | 13.00 | 13.04 | 12.88 | -0.15% | 263,702 |
| Jul 25, 2025 | 13.29 | 13.29 | 13.01 | 13.06 | 12.90 | -0.68% | 182,788 |
| Jul 24, 2025 | 13.10 | 13.25 | 13.06 | 13.15 | 12.99 | 0.69% | 291,487 |
| Jul 23, 2025 | 12.85 | 13.22 | 12.85 | 13.06 | 12.90 | 0.85% | 259,056 |
| Jul 22, 2025 | 12.61 | 13.04 | 12.61 | 12.95 | 12.80 | 1.17% | 269,298 |
| Jul 21, 2025 | 13.00 | 13.09 | 12.75 | 12.80 | 12.65 | -0.70% | 362,240 |