livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Glanbia - (GLB) share price history


Glanbia share priceGLB share price tradesGLB Fundamentals watchlistADD to watchlist
Glanbia - (GLB) share price history
Date Open High Low Close Volume
22/05/2025 12.40 12.42 12.35 12.35 2,200
21/05/2025 12.40 12.60 12.00 12.10 3,631
20/05/2025 12.20 12.40 11.00 12.30 11,492
19/05/2025 10.80 10.95 10.80 10.80 1,063
16/05/2025 12.20 12.20 11.80 11.80 499
15/05/2025 12.00 12.00 11.40 11.40 1,241
14/05/2025 11.60 12.10 11.60 12.10 365
13/05/2025 12.10 12.10 12.10 12.10 204
12/05/2025 11.50 11.80 10.80 10.90 1,216
09/05/2025 12.10 12.10 12.10 12.10 5
08/05/2025 11.40 12.00 11.40 12.00 3,406
07/05/2025 11.70 11.70 11.40 11.40 353
06/05/2025 10.90 11.70 10.90 10.90 503
02/05/2025 11.40 11.61 11.30 11.30 1,065
01/05/2025 11.30 11.30 10.86 11.30 505
30/04/2025 10.40 11.80 10.40 11.80 9,128
29/04/2025 10.40 10.40 9.69 10.40 2,320
28/04/2025 10.40 10.40 10.00 10.00 56
25/04/2025 10.40 10.40 10.40 10.40 146
24/04/2025 10.40 10.40 10.40 10.40 4
23/04/2025 9.75 10.20 9.75 9.80 2,458
22/04/2025 10.10 10.10 9.15 9.15 4,927
17/04/2025 10.10 10.10 9.75 9.75 1,632
16/04/2025 9.80 10.00 9.70 10.00 1,290
15/04/2025 9.80 10.33 9.80 10.33 855
14/04/2025 9.30 9.92 9.30 9.30 1,524
11/04/2025 9.80 9.95 9.80 9.95 468
10/04/2025 9.10 9.62 9.10 9.10 1,210
09/04/2025 9.20 9.20 9.20 9.20 334
08/04/2025 9.45 9.85 9.45 9.85 243

Glanbia - (GLB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z