Shares Magazine
€14.70+0.80 (+5.76%)10 Sep 2025, 08:04
Glanbia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | €14.90 | €14.90 | €13.80 | €13.90 | 60,353 |
| Sep 8, 2025 | €14.70 | €14.90 | €14.00 | €14.30 | 36,415 |
| Sep 5, 2025 | €14.90 | €14.90 | €14.20 | €14.50 | 7,659 |
| Sep 4, 2025 | €14.70 | €14.70 | €14.20 | €14.75 | 132,894 |
| Sep 3, 2025 | €14.50 | €15.00 | €14.37 | €15.00 | 73,503 |
| Sep 2, 2025 | €14.40 | €14.60 | €14.20 | €14.30 | 152,948 |
| Sep 1, 2025 | €14.30 | €14.50 | €14.00 | €14.20 | 113,752 |
| Aug 29, 2025 | €14.30 | €14.70 | €13.80 | €14.30 | 2,034 |
| Aug 28, 2025 | €14.10 | €14.70 | €13.80 | €13.80 | 4,904 |
| Aug 27, 2025 | €13.80 | €14.70 | €13.20 | €13.20 | 38,317 |
| Aug 26, 2025 | €14.00 | €14.30 | €13.80 | €14.30 | 31,489 |
| Aug 22, 2025 | €14.20 | €14.70 | €14.10 | €14.20 | 9,852 |
| Aug 21, 2025 | €14.40 | €14.70 | €13.90 | €14.40 | 4,483 |
| Aug 20, 2025 | €14.30 | €14.70 | €14.17 | €14.30 | 3,271 |
| Aug 19, 2025 | €14.30 | €14.70 | €14.15 | €14.40 | 60,721 |
| Aug 18, 2025 | €14.00 | €14.50 | €13.80 | €14.15 | 193,258 |
| Aug 15, 2025 | €13.80 | €14.50 | €13.80 | €13.80 | 210,692 |
| Aug 14, 2025 | €14.20 | €14.40 | €13.50 | €14.15 | 112,328 |
| Aug 13, 2025 | €12.60 | €14.20 | €12.60 | €13.90 | 127,599 |
| Aug 12, 2025 | €12.40 | €12.50 | €11.90 | €12.25 | 34,220 |
| Aug 11, 2025 | €12.30 | €12.60 | €12.00 | €12.30 | 4,760 |
| Aug 8, 2025 | €12.60 | €12.60 | €12.36 | €12.25 | 3,971 |
| Aug 7, 2025 | €12.60 | €12.60 | €12.00 | €12.20 | 17,058 |
| Aug 6, 2025 | €12.60 | €13.10 | €12.07 | €12.15 | 32,251 |
| Aug 5, 2025 | €13.10 | €13.10 | €12.60 | €12.85 | 44,523 |
| Aug 4, 2025 | €13.10 | €13.10 | €12.69 | €12.90 | 7,027 |
| Aug 1, 2025 | €12.60 | €13.20 | €12.60 | €12.60 | 25,085 |
| Jul 31, 2025 | €13.20 | €13.20 | €12.75 | €13.20 | 7,553 |
| Jul 30, 2025 | €13.20 | €13.20 | €12.60 | €12.90 | 29,508 |
| Jul 29, 2025 | €12.60 | €13.30 | €12.60 | €12.60 | 47,423 |
| Jul 28, 2025 | €12.90 | €13.30 | €12.70 | €13.00 | 9,168 |
| Jul 25, 2025 | €13.10 | €13.30 | €13.03 | €13.00 | 10,886 |
| Jul 24, 2025 | €13.20 | €13.30 | €12.70 | €13.30 | 89,200 |
| Jul 23, 2025 | €13.20 | €13.30 | €12.70 | €13.00 | 9,274 |
| Jul 22, 2025 | €13.10 | €13.10 | €12.50 | €12.80 | 22,452 |
| Jul 21, 2025 | €12.90 | €13.20 | €12.50 | €12.80 | 45,217 |
| Jul 18, 2025 | €12.80 | €13.10 | €12.50 | €12.85 | 16,330 |
| Jul 17, 2025 | €12.50 | €13.10 | €12.50 | €12.50 | 3,293 |
| Jul 16, 2025 | €12.50 | €13.10 | €12.50 | €12.90 | 3,825 |
| Jul 15, 2025 | €12.50 | €13.20 | €12.50 | €12.50 | 2,739 |
| Jul 14, 2025 | €12.68 | €12.82 | €12.64 | €12.85 | 2,776 |
| Jul 11, 2025 | €12.65 | €13.10 | €12.50 | €12.75 | 55,755 |
| Jul 10, 2025 | €12.58 | €12.75 | €12.58 | €12.85 | 6,729 |
| Jul 9, 2025 | €12.64 | €12.71 | €12.55 | €12.85 | 12,345 |
| Jul 8, 2025 | €12.50 | €13.10 | €12.50 | €12.85 | 61,358 |
| Jul 7, 2025 | €12.80 | €13.20 | €12.50 | €12.85 | 47,347 |
| Jul 4, 2025 | €13.20 | €13.20 | €12.82 | €12.85 | 14,613 |
| Jul 3, 2025 | €13.00 | €13.10 | €12.50 | €12.50 | 22,156 |
| Jul 2, 2025 | €13.10 | €13.10 | €12.50 | €12.50 | 98,052 |
| Jul 1, 2025 | €12.70 | €13.10 | €12.40 | €12.80 | 17,092 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Haleon PLC | 371.10 | 3.05 |
| Wickes Group PLC | 202.00 | 3.48 |
| Goodwin PLC | 11,400.00 | 2.70 |
| Bakkavor Group PLC | 222.50 | 2.53 |
| Molten Ventures PLC | 370.40 | 1.70 |
| Asos PLC | 290.00 | 1.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 579.40 | -4.04 |
| Ip Group PLC | 57.90 | -3.18 |
| Auction Technology Group PLC | 320.00 | -2.88 |
| Metro Bank Holdings PLC | 122.20 | -2.86 |
| Bridgepoint Group PLC | 321.00 | -2.49 |
| Sdcl Efficiency Income Trust PLC | 57.00 | -2.40 |