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
31/03/2025 10.74 10.74 10.00 10.00 2,959
28/03/2025 10.64 10.73 10.48 10.73 2,776
27/03/2025 10.28 10.77 10.28 10.77 4,008
26/03/2025 10.10 11.38 10.10 11.38 19,335
25/03/2025 10.60 11.44 10.10 10.10 13,498
24/03/2025 11.44 11.44 10.36 11.14 4,922
21/03/2025 10.48 11.60 10.10 11.60 67,271
20/03/2025 10.10 11.44 10.10 11.44 83,152
19/03/2025 10.14 11.44 10.14 10.60 1,147
18/03/2025 10.40 10.70 10.40 10.70 1,747
17/03/2025 10.78 10.78 10.30 10.30 3,211
14/03/2025 10.50 10.90 10.35 10.90 11,199
13/03/2025 10.20 10.78 10.00 10.60 10,132
12/03/2025 10.34 10.78 9.96 10.78 3,450
11/03/2025 10.42 10.78 10.42 10.78 47
10/03/2025 10.40 10.78 10.28 10.78 2,404
07/03/2025 10.22 10.35 10.00 10.00 3,929
06/03/2025 10.50 10.74 10.20 10.20 5,386
05/03/2025 10.50 10.88 10.42 10.88 3,720
04/03/2025 10.80 11.56 10.54 11.22 6,514
03/03/2025 11.22 11.50 10.80 11.50 320,674
28/02/2025 11.06 11.56 10.60 11.54 185,964
27/02/2025 11.60 11.69 10.90 11.20 10,663
26/02/2025 13.06 13.06 11.22 11.40 24,539
25/02/2025 14.58 14.58 14.11 14.11 53
24/02/2025 14.60 15.14 14.10 14.10 795
21/02/2025 14.02 14.32 13.06 13.06 2,336
20/02/2025 14.30 14.95 14.11 14.11 294
19/02/2025 14.30 14.95 14.12 14.12 13,179
18/02/2025 14.32 14.32 14.11 14.11 200

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