Glanbia plc - GLB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14	14.15	14.15	14.5	13.8	3,980
August 15, 2025	14.5	13.8	13.8	14.5	13.8	210,692
August 14, 2025	14.28	14.15	14.15	14.4	13.5	112,328
August 13, 2025	12.6	13.9	13.9	14.2	12.6	120,015
August 12, 2025	12.5	12.25	12.25	12.5	11.9	34,220
August 11, 2025	12.3	12.3	12.3	12.6	12	4,760
August 08, 2025	12.6	12.25	12.25	12.6	12.25	3,971
August 07, 2025	12.6	12.2	12.2	12.6	12	17,058
August 06, 2025	12.6	12.15	12.15	13.1	12.07	32,251
August 05, 2025	13.1	12.85	12.85	13.1	12.6	44,523
August 04, 2025	13.1	12.9	12.9	13.1	12.69	7,027
August 01, 2025	12.72	12.6	12.6	13.2	12.6	25,085
July 31, 2025	12.88	13.2	13.2	13.2	12.75	7,553
July 30, 2025	13.2	12.9	12.9	13.2	12.6	29,508
July 29, 2025	13.3	12.6	12.6	13.3	12.6	47,423
July 28, 2025	12.9	13	13	13.3	12.7	9,168
July 25, 2025	13.15	13	13	13.3	13	10,886
July 24, 2025	13.05	13.3	13.3	13.3	12.7	89,200
July 23, 2025	13.2	13	13	13.3	12.7	9,274
July 22, 2025	13.1	12.8	12.8	13.1	12.5	22,452
July 21, 2025	12.58	12.8	12.8	13.2	12.5	45,217
July 18, 2025	12.8	12.86	12.86	13.1	12.5	16,051
July 17, 2025	13.1	12.5	12.5	13.1	12.5	3,293
July 16, 2025	13.1	12.9	12.9	13.1	12.5	3,825
July 15, 2025	13.04	12.5	12.5	13.2	12.5	2,251
July 14, 2025	12.68	12.85	12.85	12.85	12.64	2,776
July 11, 2025	12.66	12.75	12.75	13.1	12.5	55,755
July 10, 2025	12.58	12.85	12.85	12.85	12.58	6,729
July 09, 2025	12.64	12.85	12.85	12.85	12.55	12,345
July 08, 2025	12.5	12.85	12.85	13.1	12.5	61,358
July 07, 2025	12.84	12.85	12.85	13.2	12.5	47,347
July 04, 2025	13.2	12.85	12.85	13.2	12.83	14,613
July 03, 2025	12.88	12.5	12.5	13.1	12.5	22,156
July 02, 2025	13.1	12.5	12.5	13.1	12.5	98,052
July 01, 2025	12.6	12.8	12.8	13.1	12.4	17,092
June 30, 2025	13.01	12.75	12.75	13.1	12.4	50,461
June 27, 2025	12.88	12.75	12.75	13.1	12.5	25,991
June 26, 2025	12.9	12.2	12.2	12.9	12.2	32,514
June 25, 2025	12.4	12.5	12.5	13	12.4	34,696
June 24, 2025	12.4	12.75	12.75	13.1	12.4	59,877
June 23, 2025	13.1	12.75	12.75	13.1	12.4	4,874
June 20, 2025	12.9	12.4	12.4	13.1	12.4	52,619
June 19, 2025	12.59	12.75	12.75	13.1	12.4	21,146
June 18, 2025	13	13.1	13.1	13.1	12.4	53,305
June 17, 2025	13	12.3	12.3	13	12.3	32,865
June 16, 2025	12.7	12.5	12.5	13	12.4	28,309
June 13, 2025	13	12.7	12.7	13	12.49	2,189
June 12, 2025	12.9	12.75	12.75	13.1	12.5	1.07M
June 11, 2025	13	12.8	12.8	13.1	12.5	142,763
June 10, 2025	13	12.85	12.85	13.5	12.1	152,861
June 09, 2025	12.9	12.1	12.1	12.9	12.1	62,711
June 06, 2025	12.56	12.55	12.55	13	12.1	216,552
June 05, 2025	13	12.2	12.2	13	12.1	73,530
June 04, 2025	12.44	12.55	12.55	13	12.17	5,441
June 03, 2025	12.59	12.5	12.5	13	12.1	1,798
June 02, 2025	12.5	12.55	12.55	13.4	12.5	2,327
May 30, 2025	12.63	12.6	12.6	13.4	12.5	13,270
May 29, 2025	12.73	12.4	12.4	12.9	12	21,207
May 28, 2025	12.9	12.7	12.7	12.9	12.5	194,702
May 27, 2025	12	12.2	12.2	12.8	11	223,990

Glanbia plc (GLB.L) LSE