Skip to main content
Glanbia plc (ISE:GL9)
Ireland flag Ireland · Delayed Price · Currency is EUR
17.52
+0.03 (0.17%)
Apr 28, 2026, 4:30 PM GMT

Glanbia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5517.6417.4217.5217.520.17%257,735
Apr 27, 202617.3717.5017.2517.4917.490.92%472,829
Apr 24, 202617.4917.6217.3217.3317.33-0.91%256,924
Apr 23, 202617.1617.6417.1417.4917.491.39%437,000
Apr 22, 202617.1517.3017.0917.2517.250.58%192,857
Apr 21, 202617.2617.3017.0917.1517.15-0.75%316,367
Apr 20, 202617.0117.2817.0117.2817.280.99%409,728
Apr 17, 202616.8717.1116.7917.1117.111.24%994,013
Apr 16, 202616.9716.9716.8016.9016.90-805,702
Apr 15, 202617.0117.1916.8616.9016.90-0.88%282,715
Apr 14, 202617.0217.1916.9417.0517.050.29%637,366
Apr 13, 202617.3617.4016.9617.0017.00-2.35%596,813
Apr 10, 202617.3317.6117.3317.4117.410.35%302,397
Apr 9, 202617.5417.5917.2817.3517.35-1.25%286,188
Apr 8, 202617.5017.5717.2117.5717.572.69%506,533
Apr 7, 202616.6517.3116.6517.1117.111.48%385,105
Apr 2, 202616.8617.0516.7816.8616.86-1.23%433,518
Apr 1, 202617.3717.3716.9217.0717.070.71%582,597
Mar 31, 202617.0817.2616.8416.9516.95-0.35%972,879
Mar 30, 202616.8317.0316.6917.0117.011.19%470,981
Mar 27, 202617.2617.2616.7316.8116.81-1.81%445,378
Mar 26, 202617.3517.5417.1217.1217.12-2.00%368,897
Mar 25, 202617.5017.5017.2717.4717.470.52%1,602,831
Mar 24, 202616.7817.3816.6417.3817.384.57%745,550
Mar 23, 202616.5516.9316.1916.6216.62-0.36%345,415
Mar 20, 202616.9416.9416.5816.6816.68-0.83%1,759,413
Mar 19, 202616.8917.0116.7616.8216.82-2.72%420,396
Mar 18, 202617.6217.6217.1617.2917.03-0.75%541,156
Mar 17, 202617.4817.5417.2217.4217.160.35%526,848
Mar 16, 202617.5017.7017.3617.3617.10-1.48%285,694
Mar 13, 202617.5017.6917.3317.6217.360.57%478,368
Mar 12, 202617.0417.5917.0417.5217.261.86%658,315
Mar 11, 202617.2517.4217.1117.2016.94-1.88%284,439
Mar 10, 202617.3217.6217.1517.5317.272.28%438,661
Mar 9, 202616.8917.1616.8817.1416.89-1.04%1,083,086
Mar 6, 202617.0417.3416.9017.3217.061.76%1,458,403
Mar 5, 202616.9617.3616.8717.0216.770.12%1,163,136
Mar 4, 202617.0017.2616.8117.0016.75-0.06%1,552,998
Mar 3, 202617.2017.2016.6617.0116.76-1.22%1,291,472
Mar 2, 202617.0717.4117.0717.2216.96-1.60%1,424,452
Feb 27, 202617.2517.5017.1817.5017.241.45%976,991
Feb 26, 202617.1617.2816.9617.2516.990.41%1,002,573
Feb 25, 202616.5917.4716.1517.1816.924.00%1,169,900
Feb 24, 202616.3316.5216.3316.5216.270.79%1,067,433
Feb 23, 202616.5016.5216.3316.3916.15-0.67%640,759
Feb 20, 202616.6816.7516.2116.5016.26-1.08%923,528
Feb 19, 202616.6616.8416.5216.6816.43-0.30%1,191,043
Feb 18, 202616.8816.8916.6916.7316.48-0.71%1,165,278
Feb 17, 202616.8516.9716.7616.8516.60-0.53%748,362
Feb 16, 202616.8917.0116.8716.9416.690.30%154,360
Feb 13, 202616.8516.9616.6116.8916.64-760,846
Feb 12, 202616.9616.9716.8016.8916.640.30%262,525
Feb 11, 202616.9617.0716.8416.8416.59-0.36%305,703
Feb 10, 202617.2017.2016.8516.9016.65-0.88%346,744
Feb 9, 202616.7617.1516.7617.0516.801.73%956,768
Feb 6, 202616.6316.8616.3316.7616.510.84%1,245,468
Feb 5, 202616.6216.8616.5616.6216.37-0.78%799,388
Feb 4, 202616.0216.7516.0216.7516.502.07%1,312,072
Feb 3, 202616.2016.4116.0216.4116.171.11%197,451
Feb 2, 202616.1216.2416.0016.2315.99-268,570
Jan 30, 202616.3016.4616.0816.2315.99-0.61%1,102,428
Jan 29, 202615.7616.3715.7616.3316.092.25%379,245
Jan 28, 202616.4216.4215.8315.9715.73-0.44%209,026
Jan 27, 202616.2316.4516.0216.0415.80-1.60%1,011,972
Jan 26, 202615.9016.3715.8716.3016.061.94%825,651
Jan 23, 202615.9016.0015.7315.9915.750.57%460,049
Jan 22, 202615.5216.0915.5215.9015.661.47%528,026
Jan 21, 202615.5915.8815.4315.6715.440.19%543,043
Jan 20, 202615.7015.7015.4015.6415.410.97%508,307
Jan 19, 202615.5715.6915.3015.4915.26-1.53%260,253
Jan 16, 202615.2215.7815.2215.7315.500.90%409,737
Jan 15, 202614.7315.5914.7315.5915.363.25%553,493
Jan 14, 202614.9015.1014.7715.1014.881.89%732,615
Jan 13, 202615.0015.0014.7914.8214.60-0.47%261,573
Jan 12, 202614.9715.0214.8514.8914.67-0.33%186,191
Jan 9, 202614.7314.9814.7114.9414.721.36%334,789
Jan 8, 202614.8014.8014.5814.7414.52-0.07%363,482
Jan 7, 202614.4014.7514.4014.7514.531.17%134,607
Jan 6, 202614.3614.5814.2914.5814.361.53%263,963
Jan 5, 202614.4514.5014.2714.3614.15-0.83%440,294
Jan 2, 202614.4214.5114.3814.4814.27-0.75%208,442
Dec 31, 202514.5314.5914.4614.5914.370.21%91,222
Dec 30, 202514.4014.5714.4014.5614.34-0.27%126,814
Dec 29, 202514.2514.6014.2514.6014.381.60%98,390
Dec 24, 202514.4014.5014.3514.3714.16-0.69%45,184
Dec 23, 202514.6114.6414.4014.4714.26-1.09%165,735
Dec 22, 202514.6314.6314.3414.6314.410.62%214,212
Dec 19, 202514.5014.7414.4314.5414.32-0.34%2,241,685
Dec 18, 202514.4514.5914.4114.5914.370.69%262,138
Dec 17, 202514.4014.6014.1814.4914.27-0.28%1,148,581
Dec 16, 202514.6014.6714.4414.5314.31-781,063
Dec 15, 202514.4014.6314.4014.5314.310.07%330,415
Dec 12, 202514.6014.7214.4514.5214.30-1.29%229,060
Dec 11, 202514.6614.9014.6014.7114.490.68%187,910
Dec 10, 202514.4014.7214.4014.6114.39-0.68%290,483
Dec 9, 202514.6814.8914.5514.7114.49-0.74%316,115
Dec 8, 202515.2315.2314.6614.8214.60-0.94%164,989
Dec 5, 202514.8515.1814.8514.9614.740.47%226,635
Dec 4, 202514.7514.9214.7514.8914.670.27%112,423
Dec 3, 202514.5814.9014.5414.8514.632.06%245,521