Glanbia plc (ISE:GL9)
Ireland
· Delayed Price · Currency is EUR 14.96
+0.07 (0.47%)
At close: Dec 5, 2025
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.85 | 15.18 | 14.85 | 14.96 | - | 0.47% | 226,528 |
| Dec 4, 2025 | 14.75 | 14.92 | 14.75 | 14.89 | 14.89 | 0.27% | 112,423 |
| Dec 3, 2025 | 14.58 | 14.90 | 14.54 | 14.85 | 14.85 | 2.06% | 245,521 |
| Dec 2, 2025 | 14.75 | 14.86 | 14.53 | 14.55 | 14.55 | -1.36% | 461,156 |
| Dec 1, 2025 | 14.65 | 14.80 | 14.65 | 14.75 | 14.75 | -0.27% | 124,236 |
| Nov 28, 2025 | 14.84 | 14.84 | 14.61 | 14.79 | 14.79 | 0.96% | 242,183 |
| Nov 27, 2025 | 14.48 | 14.73 | 14.48 | 14.65 | 14.65 | -0.14% | 89,298 |
| Nov 26, 2025 | 14.70 | 14.70 | 14.51 | 14.67 | 14.67 | -0.47% | 126,312 |
| Nov 25, 2025 | 14.18 | 14.74 | 14.18 | 14.74 | 14.74 | 3.44% | 276,742 |
| Nov 24, 2025 | 14.31 | 14.41 | 14.20 | 14.25 | 14.25 | -0.90% | 308,762 |
| Nov 21, 2025 | 14.45 | 14.45 | 14.10 | 14.38 | 14.38 | 1.70% | 207,041 |
| Nov 20, 2025 | 14.78 | 14.78 | 14.09 | 14.14 | 14.14 | -3.02% | 224,196 |
| Nov 19, 2025 | 14.50 | 14.77 | 14.49 | 14.58 | 14.58 | 0.21% | 259,376 |
| Nov 18, 2025 | 14.75 | 14.81 | 14.44 | 14.55 | 14.55 | -1.22% | 291,641 |
| Nov 17, 2025 | 14.96 | 14.96 | 14.73 | 14.73 | 14.73 | -1.47% | 492,127 |
| Nov 14, 2025 | 15.00 | 15.09 | 14.88 | 14.95 | 14.95 | -1.19% | 276,536 |
| Nov 13, 2025 | 15.10 | 15.22 | 15.10 | 15.13 | 15.13 | -0.07% | 172,112 |
| Nov 12, 2025 | 15.15 | 15.20 | 15.08 | 15.14 | 15.14 | -0.13% | 205,015 |
| Nov 11, 2025 | 15.30 | 15.30 | 15.16 | 15.16 | 15.16 | -0.59% | 148,988 |
| Nov 10, 2025 | 15.30 | 15.40 | 15.17 | 15.25 | 15.25 | -0.52% | 257,935 |
| Nov 7, 2025 | 15.27 | 15.34 | 15.20 | 15.33 | 15.33 | 0.26% | 297,767 |
| Nov 6, 2025 | 15.30 | 15.37 | 15.15 | 15.29 | 15.29 | 0.33% | 315,710 |
| Nov 5, 2025 | 15.00 | 15.44 | 14.85 | 15.24 | 15.24 | 5.83% | 909,690 |
| Nov 4, 2025 | 14.14 | 14.64 | 14.14 | 14.40 | 14.40 | -0.69% | 579,432 |
| Nov 3, 2025 | 14.60 | 14.75 | 14.50 | 14.50 | 14.50 | -1.23% | 268,310 |
| Oct 31, 2025 | 14.61 | 14.68 | 14.46 | 14.68 | 14.68 | 0.48% | 262,909 |
| Oct 30, 2025 | 14.73 | 14.74 | 14.61 | 14.61 | 14.61 | -0.75% | 221,452 |
| Oct 29, 2025 | 14.82 | 14.88 | 14.70 | 14.72 | 14.72 | -0.67% | 234,545 |
| Oct 28, 2025 | 14.78 | 14.82 | 14.66 | 14.82 | 14.82 | 0.07% | 250,952 |
| Oct 27, 2025 | 14.90 | 14.93 | 14.77 | 14.81 | 14.81 | -0.60% | 443,678 |
| Oct 24, 2025 | 15.05 | 15.05 | 14.84 | 14.90 | 14.90 | -0.33% | 250,213 |
| Oct 23, 2025 | 15.00 | 15.03 | 14.85 | 14.95 | 14.95 | 0.47% | 310,320 |
| Oct 22, 2025 | 14.60 | 14.91 | 14.44 | 14.88 | 14.88 | 2.06% | 870,803 |
| Oct 21, 2025 | 14.57 | 14.62 | 14.50 | 14.58 | 14.58 | -0.07% | 548,201 |
| Oct 20, 2025 | 14.59 | 14.66 | 14.47 | 14.59 | 14.59 | -0.21% | 421,729 |
| Oct 17, 2025 | 14.50 | 14.68 | 14.44 | 14.62 | 14.62 | -0.27% | 640,953 |
| Oct 16, 2025 | 14.41 | 14.73 | 14.35 | 14.66 | 14.66 | 1.88% | 274,966 |
| Oct 15, 2025 | 14.65 | 14.74 | 14.39 | 14.39 | 14.39 | -0.62% | 398,471 |
| Oct 14, 2025 | 14.36 | 14.62 | 14.36 | 14.48 | 14.48 | -0.69% | 460,047 |
| Oct 13, 2025 | 14.23 | 14.58 | 14.04 | 14.58 | 14.58 | 3.85% | 430,744 |
| Oct 10, 2025 | 14.15 | 14.25 | 13.98 | 14.04 | 14.04 | -0.43% | 248,227 |
| Oct 9, 2025 | 13.79 | 14.14 | 13.79 | 14.10 | 14.10 | 1.08% | 380,363 |
| Oct 8, 2025 | 13.79 | 13.99 | 13.79 | 13.95 | 13.95 | -0.07% | 257,198 |
| Oct 7, 2025 | 13.53 | 13.99 | 13.53 | 13.96 | 13.96 | 1.45% | 1,067,141 |
| Oct 6, 2025 | 13.58 | 13.86 | 13.58 | 13.76 | 13.76 | - | 532,412 |
| Oct 3, 2025 | 13.75 | 13.81 | 13.41 | 13.76 | 13.76 | 0.51% | 512,353 |
| Oct 2, 2025 | 13.63 | 13.87 | 13.52 | 13.69 | 13.69 | -0.07% | 365,728 |
| Oct 1, 2025 | 13.80 | 14.02 | 13.67 | 13.70 | 13.70 | -2.21% | 29,416,000 |
| Sep 30, 2025 | 13.68 | 14.13 | 13.68 | 14.01 | 14.01 | -0.14% | 313,412 |
| Sep 29, 2025 | 14.07 | 14.20 | 13.96 | 14.03 | 14.03 | -0.64% | 164,176 |
| Sep 26, 2025 | 13.91 | 14.12 | 13.91 | 14.12 | 14.12 | 0.57% | 132,300 |
| Sep 25, 2025 | 14.20 | 14.24 | 14.04 | 14.04 | 14.04 | -0.64% | 108,988 |
| Sep 24, 2025 | 14.35 | 14.35 | 14.08 | 14.13 | 14.13 | -1.26% | 156,695 |
| Sep 23, 2025 | 14.15 | 14.40 | 14.11 | 14.31 | 14.31 | 1.06% | 248,829 |
| Sep 22, 2025 | 14.00 | 14.19 | 13.94 | 14.16 | 14.16 | 0.93% | 149,349 |
| Sep 19, 2025 | 14.07 | 14.10 | 13.94 | 14.03 | 14.03 | -0.43% | 1,394,823 |
| Sep 18, 2025 | 14.02 | 14.23 | 13.98 | 14.09 | 14.09 | -0.42% | 303,245 |
| Sep 17, 2025 | 14.27 | 14.43 | 13.88 | 14.15 | 14.15 | 1.51% | 432,626 |
| Sep 16, 2025 | 13.90 | 13.95 | 13.85 | 13.94 | 13.94 | 0.07% | 1,097,751 |
| Sep 15, 2025 | 13.96 | 14.00 | 13.86 | 13.93 | 13.93 | - | 446,818 |
| Sep 12, 2025 | 13.93 | 14.09 | 13.85 | 13.93 | 13.93 | -1.21% | 367,490 |
| Sep 11, 2025 | 14.05 | 14.20 | 14.02 | 14.10 | 14.10 | 0.36% | 325,641 |
| Sep 10, 2025 | 14.09 | 14.20 | 13.99 | 14.05 | 14.05 | -1.13% | 349,387 |
| Sep 9, 2025 | 14.25 | 14.48 | 14.09 | 14.21 | 14.21 | -1.39% | 434,910 |
| Sep 8, 2025 | 14.55 | 14.66 | 14.35 | 14.41 | 14.41 | -0.62% | 509,005 |
| Sep 5, 2025 | 14.30 | 14.68 | 14.30 | 14.50 | 14.50 | -0.07% | 359,437 |
| Sep 4, 2025 | 14.39 | 14.59 | 14.38 | 14.51 | 14.51 | 1.04% | 373,705 |
| Sep 3, 2025 | 14.20 | 14.58 | 14.20 | 14.36 | 14.36 | -0.14% | 528,061 |
| Sep 2, 2025 | 14.09 | 14.39 | 14.09 | 14.38 | 14.38 | -0.28% | 448,931 |
| Sep 1, 2025 | 14.23 | 14.42 | 14.19 | 14.42 | 14.42 | 1.41% | 432,805 |
| Aug 29, 2025 | 14.15 | 14.25 | 14.04 | 14.22 | 14.22 | 0.14% | 1,132,648 |
| Aug 28, 2025 | 14.19 | 14.24 | 14.11 | 14.20 | 14.20 | 0.28% | 622,330 |
| Aug 27, 2025 | 13.95 | 14.17 | 13.86 | 14.16 | 14.16 | 1.29% | 393,251 |
| Aug 26, 2025 | 14.15 | 14.21 | 13.95 | 13.98 | 13.98 | -0.85% | 845,973 |
| Aug 25, 2025 | 14.12 | 14.33 | 14.10 | 14.10 | 14.10 | -1.33% | 195,593 |
| Aug 22, 2025 | 14.18 | 14.38 | 14.05 | 14.29 | 14.29 | 0.21% | 332,055 |
| Aug 21, 2025 | 14.50 | 14.50 | 14.18 | 14.26 | 14.26 | -1.31% | 550,238 |
| Aug 20, 2025 | 14.32 | 14.46 | 14.15 | 14.45 | 14.28 | 1.19% | 598,838 |
| Aug 19, 2025 | 14.15 | 14.38 | 14.14 | 14.28 | 14.11 | 1.28% | 982,735 |
| Aug 18, 2025 | 14.30 | 14.36 | 14.10 | 14.10 | 13.93 | -1.40% | 350,188 |
| Aug 15, 2025 | 14.40 | 14.47 | 14.22 | 14.30 | 14.13 | -0.14% | 361,376 |
| Aug 14, 2025 | 14.11 | 14.41 | 14.02 | 14.32 | 14.15 | 1.42% | 378,467 |
| Aug 13, 2025 | 13.50 | 14.12 | 13.05 | 14.12 | 13.95 | 15.83% | 1,033,798 |
| Aug 12, 2025 | 12.25 | 12.26 | 12.00 | 12.19 | 12.04 | -0.08% | 666,108 |
| Aug 11, 2025 | 12.40 | 12.42 | 12.20 | 12.20 | 12.05 | -1.05% | 508,133 |
| Aug 8, 2025 | 12.40 | 12.44 | 12.31 | 12.33 | 12.18 | 0.57% | 322,097 |
| Aug 7, 2025 | 12.25 | 12.32 | 12.03 | 12.26 | 12.11 | 1.32% | 481,224 |
| Aug 6, 2025 | 12.70 | 12.72 | 12.07 | 12.10 | 11.96 | -4.72% | 838,972 |
| Aug 5, 2025 | 12.77 | 12.86 | 12.63 | 12.70 | 12.55 | -0.55% | 529,745 |
| Aug 4, 2025 | 12.70 | 12.84 | 12.67 | 12.77 | 12.62 | 0.55% | 295,075 |
| Aug 1, 2025 | 12.72 | 12.85 | 12.63 | 12.70 | 12.55 | -0.39% | 358,864 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.73 | 12.75 | 12.60 | -0.70% | 268,921 |
| Jul 30, 2025 | 12.85 | 12.94 | 12.77 | 12.84 | 12.69 | -0.70% | 326,815 |
| Jul 29, 2025 | 13.00 | 13.14 | 12.93 | 12.93 | 12.78 | -0.84% | 431,224 |
| Jul 28, 2025 | 13.25 | 13.25 | 13.00 | 13.04 | 12.88 | -0.15% | 263,702 |
| Jul 25, 2025 | 13.29 | 13.29 | 13.01 | 13.06 | 12.90 | -0.68% | 182,788 |
| Jul 24, 2025 | 13.10 | 13.25 | 13.06 | 13.15 | 12.99 | 0.69% | 291,487 |
| Jul 23, 2025 | 12.85 | 13.22 | 12.85 | 13.06 | 12.90 | 0.85% | 259,056 |
| Jul 22, 2025 | 12.61 | 13.04 | 12.61 | 12.95 | 12.80 | 1.17% | 269,298 |
| Jul 21, 2025 | 13.00 | 13.09 | 12.75 | 12.80 | 12.65 | -0.70% | 362,240 |