Glanbia
(GLB)
Sector: Food Producers
Historic Prices - up to 10 years
|
21/02/2025
|
€14.02
|
€15.16
|
€13.06
|
€13.06
|
16,554
|
|
20/02/2025
|
€14.30
|
€15.16
|
€14.11
|
€14.11
|
9,952
|
|
19/02/2025
|
€14.30
|
€15.16
|
€14.12
|
€14.12
|
16,959
|
|
18/02/2025
|
€14.32
|
€14.62
|
€14.11
|
€14.11
|
63,333
|
|
17/02/2025
|
€14.32
|
€15.16
|
€13.06
|
€14.11
|
2,430
|
|
14/02/2025
|
€14.32
|
€15.16
|
€14.11
|
€14.11
|
4,076
|
|
13/02/2025
|
€14.32
|
€15.16
|
€13.80
|
€14.68
|
5,004
|
|
12/02/2025
|
€14.64
|
€15.14
|
€13.94
|
€15.14
|
3,806
|
|
11/02/2025
|
€14.12
|
€15.14
|
€13.80
|
€14.47
|
305,429
|
|
10/02/2025
|
€13.88
|
€15.16
|
€13.80
|
€14.48
|
3,417
|
|
07/02/2025
|
€14.26
|
€15.16
|
€14.11
|
€14.11
|
3,506
|
|
06/02/2025
|
€14.26
|
€15.16
|
€13.06
|
€14.11
|
5,502
|
|
05/02/2025
|
€14.26
|
€15.16
|
€13.06
|
€14.11
|
5,954
|
|
04/02/2025
|
€14.26
|
€15.16
|
€14.03
|
€14.11
|
3,632
|
|
03/02/2025
|
€13.78
|
€15.16
|
€13.78
|
€14.11
|
1,600
|
|
31/01/2025
|
€14.56
|
€15.12
|
€13.00
|
€14.00
|
11,099
|
|
30/01/2025
|
€14.76
|
€14.62
|
€14.05
|
€14.05
|
1,386
|
|
29/01/2025
|
€14.76
|
€14.55
|
€14.26
|
€14.55
|
4,414
|
|
28/01/2025
|
€14.76
|
€15.10
|
€13.00
|
€14.76
|
12,079
|
|
27/01/2025
|
€14.28
|
€15.08
|
€13.00
|
€14.05
|
4,444
|
|
24/01/2025
|
€14.10
|
€15.10
|
€14.03
|
€14.05
|
10,899
|
|
23/01/2025
|
€14.08
|
€15.10
|
€13.90
|
€14.05
|
36,557
|
|
22/01/2025
|
€13.68
|
€15.06
|
€13.68
|
€14.06
|
22,997
|
|
21/01/2025
|
€14.34
|
€15.10
|
€13.00
|
€14.05
|
15,061
|
|
20/01/2025
|
€13.86
|
€15.10
|
€13.00
|
€14.05
|
6,509
|
|
17/01/2025
|
€13.86
|
€15.10
|
€14.05
|
€14.05
|
6,069
|
|
16/01/2025
|
€13.86
|
€15.10
|
€13.00
|
€14.04
|
6,575
|
|
15/01/2025
|
€13.86
|
€14.04
|
€13.71
|
€14.04
|
13,199
|
|
14/01/2025
|
€13.70
|
€15.10
|
€13.52
|
€14.05
|
4,882
|
|
13/01/2025
|
€13.46
|
€14.20
|
€13.00
|
€14.04
|
6,724
|
|
10/01/2025
|
€13.76
|
€14.05
|
€13.28
|
€14.05
|
190,700
|
|
09/01/2025
|
€13.76
|
€14.19
|
€13.47
|
€14.19
|
27,483
|
|
08/01/2025
|
€13.76
|
€15.10
|
€13.34
|
€14.08
|
254,612
|
|
07/01/2025
|
€13.76
|
€15.10
|
€13.26
|
€14.18
|
177,920
|
|
06/01/2025
|
€13.76
|
€15.10
|
€13.00
|
€15.10
|
145,220
|
|
03/01/2025
|
€13.00
|
€15.10
|
€13.00
|
€14.05
|
5,734
|
|
02/01/2025
|
€13.00
|
€15.10
|
€13.00
|
€13.00
|
11,159
|
|
01/01/2025
|
€13.68
|
€13.68
|
€13.00
|
€13.00
|
3,681
|
|
31/12/2024
|
€13.68
|
€13.68
|
€13.00
|
€13.00
|
3,681
|
|
30/12/2024
|
€13.00
|
€15.10
|
€13.27
|
€14.05
|
26,229
|
|
27/12/2024
|
€13.00
|
€15.10
|
€13.00
|
€14.05
|
13,573
|
|
26/12/2024
|
€13.00
|
€15.10
|
€13.00
|
€13.00
|
13,640
|
|
25/12/2024
|
€13.00
|
€15.10
|
€13.00
|
€13.00
|
13,640
|
|
24/12/2024
|
€13.00
|
€15.10
|
€13.00
|
€13.00
|
13,640
|
|
23/12/2024
|
€13.40
|
€15.10
|
€13.00
|
€14.05
|
7,776
|
|
20/12/2024
|
€13.40
|
€15.10
|
€13.00
|
€14.05
|
47,656
|
|
19/12/2024
|
€13.40
|
€14.59
|
€13.16
|
€13.16
|
24,535
|
|
18/12/2024
|
€13.78
|
€14.78
|
€13.00
|
€13.00
|
134,986
|
|
17/12/2024
|
€14.74
|
€14.78
|
€13.18
|
€14.74
|
274,638
|
|
16/12/2024
|
€14.08
|
€14.78
|
€13.32
|
€14.08
|
25,662
|
|
13/12/2024
|
€14.78
|
€15.00
|
€13.02
|
€14.78
|
114,679
|
|
12/12/2024
|
€14.54
|
€15.00
|
€13.50
|
€14.54
|
425,042
|
|
11/12/2024
|
€13.60
|
€13.63
|
€13.48
|
€13.60
|
14,211
|
|
10/12/2024
|
€13.68
|
€15.00
|
€13.58
|
€14.22
|
93,468
|
|
09/12/2024
|
€13.92
|
€15.00
|
€13.84
|
€14.34
|
14,620
|
|
06/12/2024
|
€14.44
|
€15.00
|
€13.85
|
€14.34
|
20,945
|
|
05/12/2024
|
€14.40
|
€15.82
|
€14.01
|
€14.48
|
45,610
|
|
04/12/2024
|
€14.40
|
€14.98
|
€13.66
|
€13.66
|
10,709
|
|
03/12/2024
|
€14.96
|
€15.00
|
€14.53
|
€14.96
|
38,667
|
|
02/12/2024
|
€14.78
|
€15.82
|
€14.04
|
€14.52
|
3,245
|
|
29/11/2024
|
€14.52
|
€14.78
|
€14.52
|
€14.52
|
4,572
|
|
28/11/2024
|
€14.04
|
€15.00
|
€14.04
|
€14.04
|
3,954
|
|
27/11/2024
|
€14.10
|
€15.10
|
€14.10
|
€14.10
|
7,664
|
|
26/11/2024
|
€14.64
|
€15.00
|
€14.06
|
€14.64
|
3,050
|
|
25/11/2024
|
€14.80
|
€15.82
|
€14.08
|
€15.00
|
4,332
|
|
22/11/2024
|
€14.42
|
€15.00
|
€14.52
|
€14.52
|
3,016
|
|
21/11/2024
|
€14.42
|
€15.00
|
€14.42
|
€14.52
|
5,678
|
|
20/11/2024
|
€14.60
|
€15.00
|
€14.41
|
€14.60
|
353,495
|
|
19/11/2024
|
€14.10
|
€14.80
|
€14.10
|
€14.10
|
1,420
|
|
18/11/2024
|
€14.10
|
€15.10
|
€14.10
|
€14.10
|
24,661
|
|
15/11/2024
|
€14.46
|
€15.00
|
€14.46
|
€15.00
|
41,385
|
|
14/11/2024
|
€14.50
|
€15.00
|
€14.50
|
€15.00
|
93,363
|
|
13/11/2024
|
€14.10
|
€14.78
|
€14.41
|
€14.41
|
55,875
|
|
12/11/2024
|
€14.10
|
€14.62
|
€14.04
|
€14.41
|
3,968
|
|
11/11/2024
|
€14.58
|
€15.78
|
€14.19
|
€14.91
|
13,137
|
|
08/11/2024
|
€14.58
|
€14.62
|
€14.06
|
€14.06
|
9,022
|
|
07/11/2024
|
€15.84
|
€16.00
|
€14.38
|
€15.19
|
253,249
|
|
06/11/2024
|
€15.84
|
€16.40
|
€14.35
|
€14.38
|
14,789
|
|
05/11/2024
|
€15.52
|
€16.08
|
€14.62
|
€15.35
|
8,332
|
|
04/11/2024
|
€15.52
|
€16.08
|
€15.16
|
€16.08
|
35,117
|
|
01/11/2024
|
€16.08
|
€16.08
|
€15.28
|
€16.08
|
1,742
|
|
31/10/2024
|
€16.08
|
€16.08
|
€14.62
|
€16.08
|
60,499
|
|
30/10/2024
|
€16.08
|
€16.08
|
€14.71
|
€15.35
|
54,493
|
|
29/10/2024
|
€15.68
|
€15.80
|
€15.35
|
€15.35
|
31,119
|
|
28/10/2024
|
€16.00
|
€16.09
|
€15.88
|
€16.08
|
10,167
|
|
25/10/2024
|
€15.60
|
€16.48
|
€15.60
|
€16.48
|
57,007
|
|
24/10/2024
|
€16.18
|
€16.40
|
€15.70
|
€15.70
|
83,162
|
|
23/10/2024
|
€16.18
|
€16.30
|
€15.70
|
€15.70
|
106,067
|
|
22/10/2024
|
€16.20
|
€16.20
|
€15.68
|
€16.18
|
127,422
|
|
21/10/2024
|
€14.96
|
€16.30
|
€14.62
|
€14.96
|
169,574
|
|
18/10/2024
|
€16.00
|
€16.32
|
€15.58
|
€16.30
|
13,264
|
|
17/10/2024
|
€15.60
|
€16.00
|
€14.62
|
€16.00
|
35,718
|
|
16/10/2024
|
€15.60
|
€16.00
|
€15.23
|
€15.60
|
7,287
|
|
15/10/2024
|
€14.66
|
€15.60
|
€14.62
|
€14.66
|
17,319
|
|
14/10/2024
|
€15.60
|
€15.60
|
€14.94
|
€15.60
|
1,323
|
|
11/10/2024
|
€15.60
|
€15.60
|
€15.13
|
€15.60
|
10,454
|
|
10/10/2024
|
€15.60
|
€16.40
|
€15.12
|
€15.60
|
40,807
|
|
09/10/2024
|
€15.60
|
€16.40
|
€14.62
|
€15.60
|
101,298
|
|
08/10/2024
|
€15.60
|
€15.60
|
€14.67
|
€15.60
|
124,267
|
|
07/10/2024
|
€14.62
|
€15.60
|
€14.62
|
€14.62
|
17,395
|
|
04/10/2024
|
€14.82
|
€15.60
|
€14.68
|
€15.58
|
136,612
|
|
03/10/2024
|
€15.16
|
€15.60
|
€14.82
|
€15.21
|
154,474
|
|
02/10/2024
|
€15.46
|
€16.60
|
€14.84
|
€15.72
|
259,000
|
|
01/10/2024
|
€14.82
|
€16.60
|
€15.29
|
€15.75
|
15,251
|
|
30/09/2024
|
€14.82
|
€16.60
|
€15.74
|
€15.75
|
10,115
|
|
27/09/2024
|
€14.82
|
€16.60
|
€15.71
|
€15.71
|
15,888
|
|
26/09/2024
|
€14.82
|
€16.60
|
€14.92
|
€15.75
|
28,035
|
|
25/09/2024
|
€14.82
|
€15.76
|
€15.62
|
€15.71
|
8,576
|
|
24/09/2024
|
€14.82
|
€15.89
|
€15.71
|
€15.71
|
14,540
|
|
23/09/2024
|
€14.82
|
€16.00
|
€15.71
|
€15.71
|
8,361
|
|
20/09/2024
|
€14.82
|
€16.60
|
€15.71
|
€15.71
|
7,947
|
|
19/09/2024
|
€14.82
|
€16.04
|
€15.71
|
€15.71
|
344
|
|
18/09/2024
|
€14.82
|
€16.60
|
€15.71
|
€15.71
|
502,605
|
|
17/09/2024
|
€14.82
|
€16.16
|
€14.82
|
€14.82
|
19,267
|
|
16/09/2024
|
€14.82
|
€16.60
|
€14.82
|
€14.84
|
2,013
|
|
13/09/2024
|
€16.20
|
€16.24
|
€14.82
|
€14.82
|
6,791
|
|
12/09/2024
|
€14.82
|
€16.60
|
€14.82
|
€14.82
|
31,876
|
|
11/09/2024
|
€16.24
|
€16.24
|
€14.82
|
€16.20
|
6,049
|
|
10/09/2024
|
€15.90
|
€16.20
|
€15.59
|
€16.20
|
141,228
|
|
09/09/2024
|
€14.84
|
€15.90
|
€14.84
|
€14.84
|
6,472
|
|
06/09/2024
|
€14.84
|
€16.60
|
€14.84
|
€14.84
|
21,602
|
|
05/09/2024
|
€14.84
|
€15.90
|
€14.84
|
€14.84
|
23,871
|
|
04/09/2024
|
€16.60
|
€16.60
|
€15.00
|
€15.80
|
15,207
|
|
03/09/2024
|
€16.60
|
€16.60
|
€15.72
|
€16.60
|
69,671
|
|
02/09/2024
|
€15.60
|
€15.99
|
€15.60
|
€15.60
|
19,448
|
|
30/08/2024
|
€15.60
|
€16.05
|
€15.60
|
€15.60
|
44,336
|
|
29/08/2024
|
€15.20
|
€16.60
|
€15.20
|
€15.20
|
18,044
|
|
28/08/2024
|
€15.70
|
€16.40
|
€15.52
|
€16.40
|
213,108
|
|
27/08/2024
|
€15.60
|
€16.60
|
€15.38
|
€15.99
|
1,481,811
|
|
26/08/2024
|
€15.40
|
€16.60
|
€15.55
|
€16.05
|
81,608
|
|
23/08/2024
|
€15.40
|
€16.60
|
€15.55
|
€16.05
|
81,608
|
|
22/08/2024
|
€15.40
|
€16.60
|
€15.55
|
€16.05
|
81,608
|