Skip to main content
Glanbia plc (ISE:GL9)
Ireland flag Ireland · Delayed Price · Currency is EUR
17.14
-0.18 (-1.04%)
Mar 9, 2026, 4:30 PM GMT

Glanbia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8917.0716.8817.06--1.50%32,939
Mar 6, 202617.0417.3416.9017.3217.321.76%1,458,403
Mar 5, 202616.9617.3616.8717.0217.020.12%1,163,136
Mar 4, 202617.0017.2616.8117.0017.00-0.06%1,552,998
Mar 3, 202617.2017.2016.6617.0117.01-1.22%1,291,472
Mar 2, 202617.0717.4117.0717.2217.22-1.60%1,424,452
Feb 27, 202617.2517.5017.1817.5017.501.45%976,991
Feb 26, 202617.1617.2816.9617.2517.250.41%1,002,573
Feb 25, 202616.5917.4716.1517.1817.184.00%1,169,900
Feb 24, 202616.3316.5216.3316.5216.520.79%1,067,433
Feb 23, 202616.5016.5216.3316.3916.39-0.67%640,759
Feb 20, 202616.6816.7516.2116.5016.50-1.08%923,528
Feb 19, 202616.6616.8416.5216.6816.68-0.30%1,191,043
Feb 18, 202616.8816.8916.6916.7316.73-0.71%1,165,278
Feb 17, 202616.8516.9716.7616.8516.85-0.53%748,362
Feb 16, 202616.8917.0116.8716.9416.940.30%154,360
Feb 13, 202616.8516.9616.6116.8916.89-760,846
Feb 12, 202616.9616.9716.8016.8916.890.30%262,525
Feb 11, 202616.9617.0716.8416.8416.84-0.36%305,703
Feb 10, 202617.2017.2016.8516.9016.90-0.88%346,744
Feb 9, 202616.7617.1516.7617.0517.051.73%956,768
Feb 6, 202616.6316.8616.3316.7616.760.84%1,245,468
Feb 5, 202616.6216.8616.5616.6216.62-0.78%799,388
Feb 4, 202616.0216.7516.0216.7516.752.07%1,312,072
Feb 3, 202616.2016.4116.0216.4116.411.11%197,451
Feb 2, 202616.1216.2416.0016.2316.23-268,570
Jan 30, 202616.3016.4616.0816.2316.23-0.61%1,102,428
Jan 29, 202615.7616.3715.7616.3316.332.25%379,245
Jan 28, 202616.4216.4215.8315.9715.97-0.44%209,026
Jan 27, 202616.2316.4516.0216.0416.04-1.60%1,011,972
Jan 26, 202615.9016.3715.8716.3016.301.94%825,651
Jan 23, 202615.9016.0015.7315.9915.990.57%460,049
Jan 22, 202615.5216.0915.5215.9015.901.47%528,026
Jan 21, 202615.5915.8815.4315.6715.670.19%543,043
Jan 20, 202615.7015.7015.4015.6415.640.97%508,307
Jan 19, 202615.5715.6915.3015.4915.49-1.53%260,253
Jan 16, 202615.2215.7815.2215.7315.730.90%409,737
Jan 15, 202614.7315.5914.7315.5915.593.25%553,493
Jan 14, 202614.9015.1014.7715.1015.101.89%732,615
Jan 13, 202615.0015.0014.7914.8214.82-0.47%261,573
Jan 12, 202614.9715.0214.8514.8914.89-0.33%186,191
Jan 9, 202614.7314.9814.7114.9414.941.36%334,789
Jan 8, 202614.8014.8014.5814.7414.74-0.07%363,482
Jan 7, 202614.4014.7514.4014.7514.751.17%134,607
Jan 6, 202614.3614.5814.2914.5814.581.53%263,963
Jan 5, 202614.4514.5014.2714.3614.36-0.83%440,294
Jan 2, 202614.4214.5114.3814.4814.48-0.75%208,442
Dec 31, 202514.5314.5914.4614.5914.590.21%91,222
Dec 30, 202514.4014.5714.4014.5614.56-0.27%126,814
Dec 29, 202514.2514.6014.2514.6014.601.60%98,390
Dec 24, 202514.4014.5014.3514.3714.37-0.69%45,184
Dec 23, 202514.6114.6414.4014.4714.47-1.09%165,735
Dec 22, 202514.6314.6314.3414.6314.630.62%214,212
Dec 19, 202514.5014.7414.4314.5414.54-0.34%2,241,685
Dec 18, 202514.4514.5914.4114.5914.590.69%262,138
Dec 17, 202514.4014.6014.1814.4914.49-0.28%1,148,581
Dec 16, 202514.6014.6714.4414.5314.53-781,063
Dec 15, 202514.4014.6314.4014.5314.530.07%330,415
Dec 12, 202514.6014.7214.4514.5214.52-1.29%229,060
Dec 11, 202514.6614.9014.6014.7114.710.68%187,910
Dec 10, 202514.4014.7214.4014.6114.61-0.68%290,483
Dec 9, 202514.6814.8914.5514.7114.71-0.74%316,115
Dec 8, 202515.2315.2314.6614.8214.82-0.94%164,989
Dec 5, 202514.8515.1814.8514.9614.960.47%226,635
Dec 4, 202514.7514.9214.7514.8914.890.27%112,423
Dec 3, 202514.5814.9014.5414.8514.852.06%245,521
Dec 2, 202514.7514.8614.5314.5514.55-1.36%461,156
Dec 1, 202514.6514.8014.6514.7514.75-0.27%124,236
Nov 28, 202514.8414.8414.6114.7914.790.96%242,183
Nov 27, 202514.4814.7314.4814.6514.65-0.14%89,298
Nov 26, 202514.7014.7014.5114.6714.67-0.47%126,312
Nov 25, 202514.1814.7414.1814.7414.743.44%276,742
Nov 24, 202514.3114.4114.2014.2514.25-0.90%308,762
Nov 21, 202514.4514.4514.1014.3814.381.70%207,041
Nov 20, 202514.7814.7814.0914.1414.14-3.02%224,196
Nov 19, 202514.5014.7714.4914.5814.580.21%259,376
Nov 18, 202514.7514.8114.4414.5514.55-1.22%291,641
Nov 17, 202514.9614.9614.7314.7314.73-1.47%492,127
Nov 14, 202515.0015.0914.8814.9514.95-1.19%276,536
Nov 13, 202515.1015.2215.1015.1315.13-0.07%172,112
Nov 12, 202515.1515.2015.0815.1415.14-0.13%205,015
Nov 11, 202515.3015.3015.1615.1615.16-0.59%148,988
Nov 10, 202515.3015.4015.1715.2515.25-0.52%257,935
Nov 7, 202515.2715.3415.2015.3315.330.26%297,767
Nov 6, 202515.3015.3715.1515.2915.290.33%315,710
Nov 5, 202515.0015.4414.8515.2415.245.83%909,690
Nov 4, 202514.1414.6414.1414.4014.40-0.69%579,432
Nov 3, 202514.6014.7514.5014.5014.50-1.23%268,310
Oct 31, 202514.6114.6814.4614.6814.680.48%262,909
Oct 30, 202514.7314.7414.6114.6114.61-0.75%221,452
Oct 29, 202514.8214.8814.7014.7214.72-0.67%234,545
Oct 28, 202514.7814.8214.6614.8214.820.07%250,952
Oct 27, 202514.9014.9314.7714.8114.81-0.60%443,678
Oct 24, 202515.0515.0514.8414.9014.90-0.33%250,213
Oct 23, 202515.0015.0314.8514.9514.950.47%310,320
Oct 22, 202514.6014.9114.4414.8814.882.06%870,803
Oct 21, 202514.5714.6214.5014.5814.58-0.07%548,201
Oct 20, 202514.5914.6614.4714.5914.59-0.21%421,729
Oct 17, 202514.5014.6814.4414.6214.62-0.27%640,953
Oct 16, 202514.4114.7314.3514.6614.661.88%274,966