Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Glanbia (GLB) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Aug 2025 (Thu) 14.40 14.40 14.40 14.40 4,483
20th Aug 2025 (Wed) 14.30 14.40 14.30 14.30 3,269
19th Aug 2025 (Tue) 14.30 14.40 14.30 14.40 60,719
18th Aug 2025 (Mon) 14.00 14.20 13.80 14.15 193,255
15th Aug 2025 (Fri) 13.80 13.80 13.80 13.80 210,690
14th Aug 2025 (Thu) 14.20 14.40 13.80 14.15 112,325
13th Aug 2025 (Wed) 12.60 14.10 12.60 13.90 127,595
12th Aug 2025 (Tue) 12.40 12.40 11.90 12.25 34,219
11th Aug 2025 (Mon) 12.25 12.30 12.25 12.30 4,758
8th Aug 2025 (Fri) 12.20 12.25 12.20 12.25 3,969
7th Aug 2025 (Thu) 12.15 12.20 12.15 12.20 17,057
6th Aug 2025 (Wed) 12.60 12.60 12.10 12.15 32,249
5th Aug 2025 (Tue) 12.90 12.90 12.85 12.85 44,521
4th Aug 2025 (Mon) 12.60 12.90 12.60 12.90 7,025
1st Aug 2025 (Fri) 12.60 12.60 12.60 12.60 25,083
31st Jul 2025 (Thu) 13.20 13.20 13.20 13.20 7,552
30th Jul 2025 (Wed) 13.20 13.20 13.20 12.90 29,506
29th Jul 2025 (Tue) 12.60 12.60 12.60 12.60 47,422
28th Jul 2025 (Mon) 12.90 12.90 12.90 13.00 9,163
25th Jul 2025 (Fri) 13.10 13.20 13.10 13.00 10,884
24th Jul 2025 (Thu) 13.20 13.30 13.20 13.30 89,198
23rd Jul 2025 (Wed) 13.20 13.30 13.00 13.00 9,272
22nd Jul 2025 (Tue) 12.80 12.80 12.80 12.80 22,451
21st Jul 2025 (Mon) 12.90 12.90 12.80 12.80 45,215
18th Jul 2025 (Fri) 12.80 12.80 12.80 12.85 16,328
17th Jul 2025 (Thu) 12.50 12.50 12.50 12.50 3,293
16th Jul 2025 (Wed) 12.50 12.50 12.50 12.90 3,822
15th Jul 2025 (Tue) 12.50 12.50 12.50 12.50 2,733
14th Jul 2025 (Mon) 12.75 12.85 12.75 12.85 2,776
11th Jul 2025 (Fri) 12.85 12.85 12.75 12.75 55,749
10th Jul 2025 (Thu) 12.85 12.85 12.85 12.85 6,729
9th Jul 2025 (Wed) 12.85 12.85 12.85 12.85 12,345
8th Jul 2025 (Tue) 12.85 12.85 12.85 12.85 61,356
7th Jul 2025 (Mon) 12.80 12.80 12.80 12.85 47,346
4th Jul 2025 (Fri) 12.50 12.85 12.50 12.85 14,612
3rd Jul 2025 (Thu) 13.00 13.00 12.50 12.50 22,156
2nd Jul 2025 (Wed) 13.10 13.10 12.50 12.50 98,048
1st Jul 2025 (Tue) 12.70 12.80 12.70 12.80 17,088
30th Jun 2025 (Mon) 12.80 12.80 12.80 12.75 50,456
27th Jun 2025 (Fri) 13.00 13.00 13.00 12.75 25,991
26th Jun 2025 (Thu) 12.20 12.20 12.20 12.20 32,512
25th Jun 2025 (Wed) 12.40 12.50 12.40 12.50 34,694
24th Jun 2025 (Tue) 12.75 12.75 12.75 12.75 59,876
23rd Jun 2025 (Mon) 12.40 12.75 12.40 12.75 4,872
FTSE 100 Latest
Value9,321.40
Change12.20