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
01/09/2025 14.30 14.45 14.20 14.20 91,955
29/08/2025 14.30 14.30 14.30 14.30 3
28/08/2025 14.10 14.10 13.80 13.80 528
27/08/2025 13.80 14.09 13.20 13.20 11,389
26/08/2025 14.00 14.30 13.80 14.30 431
22/08/2025 14.20 14.20 14.20 14.20 7,911
21/08/2025 14.40 14.40 14.40 14.40 4,404
20/08/2025 14.30 14.40 14.30 14.30 2,207
19/08/2025 14.30 14.40 14.30 14.40 192
18/08/2025 14.00 14.20 13.80 14.15 2,457
15/08/2025 13.80 14.40 13.80 13.80 19,872
14/08/2025 14.20 14.40 13.80 14.15 1,284
13/08/2025 12.60 14.15 12.60 13.90 36,404
12/08/2025 12.40 12.50 11.90 12.25 3,138
11/08/2025 12.60 12.60 12.10 12.30 2
08/08/2025 12.60 12.60 12.10 12.25 2
07/08/2025 12.60 12.60 12.10 12.20 2
06/08/2025 12.60 12.60 12.10 12.15 4,085
05/08/2025 12.60 12.85 12.60 12.85 2
04/08/2025 12.60 12.90 12.60 12.90 2
01/08/2025 12.60 12.75 12.60 12.60 18,970
31/07/2025 13.20 13.20 12.75 13.20 744
30/07/2025 13.20 13.20 12.82 12.90 12,602
29/07/2025 12.60 12.60 12.60 12.60 1,728
28/07/2025 12.90 13.15 12.90 13.00 4,166
25/07/2025 13.10 13.20 13.00 13.00 3,504
24/07/2025 13.20 13.30 13.05 13.30 21,396
23/07/2025 13.20 13.30 13.00 13.00 1,669
22/07/2025 12.90 13.20 12.58 12.80 2
21/07/2025 12.90 13.20 12.58 12.80 1,996

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