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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.25	14.7	14.7	14.7	14.25	8,472
October 16, 2025	15	14.65	14.65	15	14.2	3,723
October 15, 2025	14.2	14.8	14.8	14.8	14.2	17,900
October 14, 2025	14.5	15.2	15.2	15.2	14.3	18,723
October 13, 2025	13.7	14.1	14.1	14.6	13.7	153,426
October 10, 2025	14.2	14.1	14.1	14.5	13.2	11,027
October 09, 2025	14.2	14	14.2	14.2	13.29	52,079
October 08, 2025	14.2	13.7	13.7	14.2	13.7	17,696
October 07, 2025	14.1	13.8	13.8	14.2	13.78	12,013
October 06, 2025	14	13.9	13.9	14	13.62	6,053
October 03, 2025	13.5	14.2	14.2	14.2	13.4	27,064
October 02, 2025	14.2	14	14	14.2	13.57	6,260
October 01, 2025	13.7	13.2	13.2	14.6	13.2	13,232
September 30, 2025	14.2	14.3	14.3	14.6	13.9	46,392
September 29, 2025	14.01	14.2	14.2	14.6	13.7	7,073
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

Glanbia plc (GLB.L) LSE