Glantus Holdings PLC - GLAN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2023	33.4	33.5	33.5	34	32.4	65,602
October 12, 2023	33.5	33.4	33.4	33.5	33.5	19,329
October 11, 2023	33.5	33.5	33.5	33.5	33.5	2,985
October 10, 2023	33.4	33.4	33.4	33.4	33.4	0
October 09, 2023	33.3	33.3	33.3	32.7	32.6	651
October 06, 2023	33.3	33.3	33.3	33.3	32.7	5,000
October 05, 2023	33.3	33.3	33.3	33.3	33.3	0
October 04, 2023	33.3	32.6	32.6	34	32.6	1,668
October 03, 2023	33.3	33.3	33.3	33.3	32.65	182,568
October 02, 2023	33.3	33.3	33.3	32.88	32.88	20,000
September 29, 2023	33.2	33.2	33.2	34	33	1,697
September 28, 2023	33.1	33.1	33.1	33.9	33.1	19
September 27, 2023	33	33.1	33.1	32.2	32.2	90
September 26, 2023	33	33	33	33.4	33.4	12,350
September 25, 2023	33	33	33	34	32	210,035
September 22, 2023	33	33	33	32	32	178
September 21, 2023	33	33	33	33	33	0
September 20, 2023	32.5	33	33	33	32.65	15,060
September 19, 2023	32.5	32.5	32.5	32.6	32.6	240
September 18, 2023	32.5	32.5	32.5	32.67	32.67	12,000
September 15, 2023	32.5	32.5	32.5	32.67	32.67	290
September 14, 2023	32.5	32.5	32.5	32.5	32.4	23,375
September 13, 2023	32.5	32.5	32.5	32.4	32	579
September 12, 2023	32.5	32.5	32.5	32.11	32	5,117
September 11, 2023	32.5	32.5	32.5	32.67	32.11	122,271
September 08, 2023	32.5	32.5	32.5	32.5	32.5	0
September 07, 2023	32.5	32.5	32.5	33	32	2,072
September 06, 2023	32.5	32.5	32.5	32.1	32.1	9,871
September 05, 2023	32.5	32.5	32.5	32.67	32.1	5,936
September 04, 2023	32.5	32.5	32.5	32.1	31	6,185
September 01, 2023	32.5	32.5	32.5	32.5	32.5	0
August 31, 2023	32.5	32.4	32.4	32.4	32	329,865
August 30, 2023	32.3	32.5	32.5	32.06	31.6	67,921
August 29, 2023	32.3	32.3	32.3	33	31.66	93
August 25, 2023	32.2	32.3	32.3	33	31.6	36,008
August 24, 2023	32.1	32.2	32.2	32.7	31.2	8,033
August 23, 2023	31.5	32.1	32.1	32	31.2	60,174
August 22, 2023	31.5	31.5	31.5	31.4	31.38	44,753
August 21, 2023	31.5	31.5	31.5	32.45	30.4	136,077
August 18, 2023	31.5	31.5	31.5	33	30	46,062
August 17, 2023	31.5	31.5	31.5	31.5	30	101,916
August 16, 2023	31.5	31.2	31.2	31.2	30	213,062
August 15, 2023	30.5	31	31	33	30	207,600
August 14, 2023	32	31	31	33.5	28	907,484
August 11, 2023	20	20	20	21	19	299,833
August 10, 2023	20	20	20	20.2	20.18	43,059
August 09, 2023	20	20	20	20.4	19.55	43,747
August 08, 2023	20	20	20	20.4	20.4	49,081
August 07, 2023	20	20	20	21	19.52	3,529
August 04, 2023	19.5	20	20	20	19	44,736
August 03, 2023	19.5	19.5	19.5	19.5	19.5	0
August 02, 2023	19.5	19.5	19.5	20	19	87
August 01, 2023	19.5	19.5	19.5	19.83	19	1,487
July 31, 2023	20.5	19.5	19.5	22	19	202,118
July 28, 2023	19	19	19	20	18	67,005
July 27, 2023	19	19	19	20	20	750
July 26, 2023	19	19	19	18.2	18.2	52
July 25, 2023	19.5	19	19	18	18	22
July 24, 2023	19.5	19.5	19.5	20	19.01	25,495
July 21, 2023	19	19.5	19.5	19.9	18	21,676

Glantus Holdings PLC (GLAN.L) LSE