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
15/11/2024 14.46 15.00 14.46 15.00 409
14/11/2024 14.50 15.00 14.50 15.00 5,333
13/11/2024 14.10 14.46 14.10 14.41 921
12/11/2024 14.10 14.46 14.10 14.41 921
11/11/2024 14.58 14.91 14.06 14.91 2
08/11/2024 14.58 14.58 14.06 14.06 2,750
07/11/2024 15.19 15.19 14.48 15.19 245,189
06/11/2024 15.84 15.84 14.38 14.38 871
05/11/2024 15.35 15.35 14.77 15.35 1,600
04/11/2024 15.52 16.08 15.52 16.08 31,670
01/11/2024 16.08 16.08 16.08 16.08 6
31/10/2024 16.08 16.08 15.59 16.08 143
30/10/2024 16.08 16.08 14.71 16.08 46,363
29/10/2024 15.68 15.68 15.35 15.35 11
28/10/2024 16.00 16.08 15.98 16.08 4,699
25/10/2024 15.60 16.48 15.60 16.48 1,681
24/10/2024 16.00 16.00 15.81 16.00 64,088
23/10/2024 16.18 16.18 15.70 15.70 537
22/10/2024 16.20 16.20 15.68 16.18 1,204
21/10/2024 14.96 14.96 14.96 14.96 194
18/10/2024 16.00 16.30 16.00 16.30 1,009
17/10/2024 15.60 16.00 15.58 16.00 25,652
16/10/2024 15.60 15.60 15.60 15.60 22
15/10/2024 14.66 15.19 14.66 14.66 573
14/10/2024 15.60 15.60 15.21 15.60 225
11/10/2024 15.60 15.60 15.60 15.60 94
10/10/2024 15.60 15.60 15.60 15.60 681
09/10/2024 15.60 15.60 15.60 15.60 133
08/10/2024 15.60 15.60 15.60 15.60 20
07/10/2024 14.62 14.66 14.62 14.62 126

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