Glanbia plc (GLB.L) LSE

14.30

-0.2(-1.38%)

Updated at September 08 05:14PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202514.814.314.314.91434,597
September 05, 202514.214.514.514.914.26,502
September 04, 202514.714.7514.7514.7514.4132,894
September 03, 202514.3715151514.3773,503
September 02, 202514.414.314.314.514.3152,948
September 01, 202514.514.214.214.514113,752
August 29, 202514.1514.314.314.713.82,034
August 28, 202514.713.813.814.713.84,904
August 27, 202513.813.213.214.713.238,317
August 26, 202514.314.314.314.313.831,489
August 22, 202514.714.214.214.714.19,852
August 21, 202514.714.414.414.713.94,483
August 20, 202514.714.214.214.714.17338
August 19, 202514.714.414.414.714.1557,243
August 18, 20251414.1514.1514.513.83,980
August 15, 202514.513.813.814.513.8210,692
August 14, 202514.2814.1514.1514.413.5112,328
August 13, 202512.613.913.914.212.6120,015
August 12, 202512.512.2512.2512.511.934,220
August 11, 202512.312.312.312.6124,760
August 08, 202512.612.2512.2512.612.253,971
August 07, 202512.612.212.212.61217,058
August 06, 202512.612.1512.1513.112.0732,251
August 05, 202513.112.8512.8513.112.644,523
August 04, 202513.112.912.913.112.697,027
August 01, 202512.7212.612.613.212.625,085
July 31, 202512.8813.213.213.212.757,553
July 30, 202513.212.912.913.212.629,508
July 29, 202513.312.612.613.312.647,423
July 28, 202512.9131313.312.79,168
July 25, 202513.15131313.31310,886
July 24, 202513.0513.313.313.312.789,200
July 23, 202513.2131313.312.79,274
July 22, 202513.112.812.813.112.522,452
July 21, 202512.5812.812.813.212.545,217
July 18, 202512.812.8612.8613.112.516,051
July 17, 202513.112.512.513.112.53,293
July 16, 202513.112.912.913.112.53,825
July 15, 202513.0412.512.513.212.52,251
July 14, 202512.6812.8512.8512.8512.642,776
July 11, 202512.6612.7512.7513.112.555,755
July 10, 202512.5812.8512.8512.8512.586,729
July 09, 202512.6412.8512.8512.8512.5512,345
July 08, 202512.512.8512.8513.112.561,358
July 07, 202512.8412.8512.8513.212.547,347
July 04, 202513.212.8512.8513.212.8314,613
July 03, 202512.8812.512.513.112.522,156
July 02, 202513.112.512.513.112.598,052
July 01, 202512.612.812.813.112.417,092
June 30, 202513.0112.7512.7513.112.450,461
June 27, 202512.8812.7512.7513.112.525,991
June 26, 202512.912.212.212.912.232,514
June 25, 202512.412.512.51312.434,696
June 24, 202512.412.7512.7513.112.459,877
June 23, 202513.112.7512.7513.112.44,874
June 20, 202512.912.412.413.112.452,619
June 19, 202512.5912.7512.7513.112.421,146
June 18, 20251313.113.113.112.453,305
June 17, 20251312.312.31312.332,865
June 16, 202512.712.512.51312.428,309