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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.6	14.2	14.2	14.7	13.7	3,199
September 25, 2025	14.6	13.7	13.7	14.6	13.7	20,186
September 24, 2025	14.5	14.2	14.2	14.7	14.08	9,032
September 23, 2025	13.8	14.2	14.2	14.5	13.8	54,310
September 22, 2025	14.3	13.7	13.7	14.4	13.7	21,987
September 19, 2025	14	13.7	13.7	14.5	13.7	397,390
September 18, 2025	14.5	14.1	14.1	14.5	13.9	953
September 17, 2025	13.9	14.5	14.5	14.5	13.9	120,090
September 16, 2025	14	13.9	13.9	14	13.7	34,118
September 15, 2025	13.9	13.9	13.9	14.3	13.6	17,653
September 12, 2025	13.64	13.6	13.6	14.4	13.6	11,365
September 11, 2025	14.11	14.4	14.4	14.4	14	45,295
September 10, 2025	14.13	13.9	13.9	14.7	13.8	56,759
September 09, 2025	14.9	13.9	13.9	14.9	13.8	58,805
September 08, 2025	14.8	14.3	14.3	14.9	14	34,597
September 05, 2025	14.2	14.5	14.5	14.9	14.2	6,502
September 04, 2025	14.7	14.75	14.75	14.75	14.4	132,894
September 03, 2025	14.37	15	15	15	14.37	73,503
September 02, 2025	14.4	14.3	14.3	14.5	14.3	152,948
September 01, 2025	14.5	14.2	14.2	14.5	14	113,752
August 29, 2025	14.15	14.3	14.3	14.7	13.8	2,034
August 28, 2025	14.7	13.8	13.8	14.7	13.8	4,904
August 27, 2025	13.8	13.2	13.2	14.7	13.2	38,317
August 26, 2025	14.3	14.3	14.3	14.3	13.8	31,489
August 22, 2025	14.7	14.2	14.2	14.7	14.1	9,852
August 21, 2025	14.7	14.4	14.4	14.7	13.9	4,483
August 20, 2025	14.7	14.2	14.2	14.7	14.17	338
August 19, 2025	14.7	14.4	14.4	14.7	14.15	57,243
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

Glanbia plc (GLB.L) LSE