Glanbia
(GLB)
Sector: Food Producers
Historic Prices - up to 10 years
|
16/04/2025
|
€9.80
|
€10.80
|
€9.70
|
€10.00
|
16,417
|
|
15/04/2025
|
€9.80
|
€10.80
|
€9.80
|
€10.32
|
11,409
|
|
14/04/2025
|
€9.30
|
€10.00
|
€9.30
|
€9.30
|
112,214
|
|
11/04/2025
|
€9.80
|
€9.95
|
€9.10
|
€9.95
|
8,616
|
|
10/04/2025
|
€9.10
|
€9.80
|
€9.10
|
€9.10
|
12,342
|
|
09/04/2025
|
€9.20
|
€10.50
|
€9.20
|
€9.20
|
27,873
|
|
08/04/2025
|
€9.45
|
€10.50
|
€9.20
|
€9.85
|
13,125
|
|
07/04/2025
|
€9.65
|
€10.50
|
€9.10
|
€9.20
|
10,271
|
|
04/04/2025
|
€9.90
|
€11.30
|
€9.65
|
€10.07
|
367,074
|
|
03/04/2025
|
€10.30
|
€11.30
|
€10.00
|
€10.10
|
11,340
|
|
02/04/2025
|
€10.00
|
€11.30
|
€10.00
|
€10.65
|
109,842
|
|
01/04/2025
|
€10.00
|
€11.30
|
€10.00
|
€10.20
|
29,253
|
|
31/03/2025
|
€10.74
|
€11.30
|
€10.00
|
€10.00
|
16,409
|
|
28/03/2025
|
€10.64
|
€11.30
|
€10.18
|
€10.73
|
11,770
|
|
27/03/2025
|
€10.28
|
€11.44
|
€10.16
|
€10.77
|
26,212
|
|
26/03/2025
|
€10.10
|
€11.44
|
€10.10
|
€11.38
|
21,893
|
|
25/03/2025
|
€10.60
|
€11.44
|
€10.10
|
€10.10
|
13,498
|
|
24/03/2025
|
€11.44
|
€11.44
|
€10.10
|
€11.14
|
22,781
|
|
21/03/2025
|
€10.48
|
€11.60
|
€10.10
|
€11.60
|
21,407
|
|
20/03/2025
|
€10.10
|
€11.44
|
€10.10
|
€11.44
|
83,152
|
|
19/03/2025
|
€10.14
|
€11.44
|
€10.14
|
€10.60
|
1,147
|
|
18/03/2025
|
€10.40
|
€11.44
|
€10.10
|
€10.70
|
45,605
|
|
17/03/2025
|
€10.78
|
€11.44
|
€10.30
|
€10.30
|
8,664
|
|
14/03/2025
|
€10.50
|
€10.90
|
€10.10
|
€10.90
|
20,497
|
|
13/03/2025
|
€10.20
|
€10.78
|
€9.93
|
€10.60
|
54,959
|
|
12/03/2025
|
€10.34
|
€10.78
|
€9.96
|
€10.78
|
12,252
|
|
11/03/2025
|
€10.42
|
€10.78
|
€10.39
|
€10.78
|
9,248
|
|
10/03/2025
|
€10.40
|
€10.78
|
€10.28
|
€10.78
|
20,171
|
|
07/03/2025
|
€10.22
|
€11.48
|
€10.00
|
€10.00
|
27,172
|
|
06/03/2025
|
€10.50
|
€10.74
|
€10.20
|
€10.20
|
26,785
|
|
05/03/2025
|
€10.50
|
€10.88
|
€10.39
|
€10.88
|
15,368
|
|
04/03/2025
|
€10.80
|
€11.56
|
€10.46
|
€11.22
|
285,666
|
|
03/03/2025
|
€11.22
|
€11.50
|
€10.80
|
€11.50
|
400,868
|
|
28/02/2025
|
€11.06
|
€11.80
|
€10.60
|
€11.54
|
212,007
|
|
27/02/2025
|
€11.60
|
€11.76
|
€10.80
|
€11.20
|
140,810
|
|
26/02/2025
|
€13.06
|
€15.16
|
€11.20
|
€11.40
|
152,140
|
|
25/02/2025
|
€14.60
|
€14.94
|
€13.06
|
€14.11
|
15,101
|
|
24/02/2025
|
€14.60
|
€15.14
|
€14.10
|
€14.10
|
9,514
|
|
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
|