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
10/07/2025 12.80 12.85 12.80 12.85 54
09/07/2025 12.80 12.85 12.80 12.85 2
08/07/2025 12.80 12.85 12.80 12.85 228
07/07/2025 12.80 12.85 12.80 12.85 4,556
04/07/2025 12.93 12.93 12.85 12.85 13,873
03/07/2025 13.00 13.00 12.50 12.50 12,234
02/07/2025 13.10 13.10 12.50 12.50 2,510
01/07/2025 12.70 13.10 12.47 12.80 389
30/06/2025 12.80 12.80 12.75 12.75 220
27/06/2025 13.00 13.00 12.70 12.75 15,469
26/06/2025 12.20 12.69 12.20 12.20 20,639
25/06/2025 12.40 12.54 12.40 12.50 27,363
24/06/2025 12.90 12.90 12.40 12.75 2
23/06/2025 12.90 12.90 12.40 12.75 2
20/06/2025 12.90 12.90 12.40 12.40 667
19/06/2025 12.75 12.75 12.64 12.75 1,561
18/06/2025 13.10 13.10 12.53 13.10 2,287
17/06/2025 12.40 12.90 12.30 12.30 12,566
16/06/2025 12.70 12.70 12.50 12.50 1,973
13/06/2025 12.70 12.70 12.53 12.70 56
12/06/2025 12.90 12.90 12.50 12.75 1,061,763
11/06/2025 13.00 13.10 12.10 12.80 3,035
10/06/2025 13.00 13.10 12.10 12.85 16,312
09/06/2025 12.10 12.60 12.10 12.10 512
06/06/2025 12.10 12.63 12.10 12.55 11,732
05/06/2025 12.20 12.70 12.20 12.20 292
04/06/2025 12.40 12.55 12.40 12.55 1,418
03/06/2025 12.50 12.50 12.50 12.50 4
02/06/2025 12.50 12.55 12.50 12.55 1,026
30/05/2025 12.90 13.00 12.60 12.60 3,081

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