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
23/02/2024 15.72 15.72 15.41 15.41 1,150
22/02/2024 15.80 15.85 15.79 15.79 501
21/02/2024 15.80 15.91 15.41 15.41 3,200
20/02/2024 15.80 16.00 15.46 16.00 1,117
19/02/2024 15.58 15.58 15.19 15.19 290
16/02/2024 15.91 15.91 15.73 15.91 17,621
15/02/2024 16.03 16.03 15.79 15.90 11,633
14/02/2024 16.14 16.14 15.89 15.89 50
13/02/2024 16.14 16.14 15.77 15.77 74,463
12/02/2024 16.01 16.01 15.90 15.90 159
09/02/2024 16.14 16.14 15.91 15.91 15,192
08/02/2024 16.16 16.16 15.44 15.90 3,632
07/02/2024 16.40 16.40 15.90 15.90 1,750
06/02/2024 16.00 16.15 16.00 16.00 14,042
05/02/2024 16.51 16.51 15.80 15.80 105,010
02/02/2024 16.44 16.44 16.16 16.16 1,077
01/02/2024 16.70 16.75 16.30 16.30 2,287
31/01/2024 16.00 16.42 15.44 15.90 4,170
30/01/2024 16.00 16.30 15.88 15.88 3,484
29/01/2024 15.90 15.90 14.80 14.80 1,311
26/01/2024 15.80 15.90 15.30 15.30 2,520
25/01/2024 15.54 15.54 15.17 15.17 80,433
24/01/2024 15.44 15.44 15.19 15.19 4,271
23/01/2024 15.48 15.48 15.20 15.20 9,468
22/01/2024 15.76 15.76 14.83 15.21 3,635
19/01/2024 15.80 15.84 15.41 15.41 107
18/01/2024 15.80 15.88 15.36 15.36 6,103
17/01/2024 15.60 15.61 14.60 14.60 819
16/01/2024 15.40 15.40 14.54 14.88 2,318
15/01/2024 15.20 15.20 14.20 14.81 23

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