Glanbia
(GLB)
Sector: Food Producers
Historic Prices - up to 10 years
|
13/10/2025
|
€14.20
|
€14.60
|
€13.60
|
€14.10
|
153,424
|
|
10/10/2025
|
€14.20
|
€14.50
|
€13.20
|
€14.10
|
21,523
|
|
09/10/2025
|
€13.80
|
€14.20
|
€13.29
|
€14.00
|
31,712
|
|
08/10/2025
|
€13.80
|
€14.20
|
€13.70
|
€13.70
|
17,696
|
|
07/10/2025
|
€13.80
|
€14.20
|
€13.78
|
€13.80
|
11,184
|
|
06/10/2025
|
€13.40
|
€14.20
|
€13.60
|
€13.90
|
5,817
|
|
03/10/2025
|
€13.40
|
€14.20
|
€13.40
|
€14.20
|
27,054
|
|
02/10/2025
|
€13.70
|
€14.20
|
€13.40
|
€14.00
|
6,258
|
|
01/10/2025
|
€13.80
|
€14.60
|
€13.20
|
€13.20
|
17,957
|
|
30/09/2025
|
€14.20
|
€14.60
|
€13.90
|
€14.30
|
46,392
|
|
29/09/2025
|
€14.10
|
€14.60
|
€13.70
|
€14.20
|
7,073
|
|
26/09/2025
|
€14.10
|
€14.70
|
€13.70
|
€14.20
|
3,198
|
|
25/09/2025
|
€14.10
|
€14.60
|
€13.70
|
€13.70
|
20,183
|
|
24/09/2025
|
€14.10
|
€14.70
|
€14.00
|
€14.20
|
8,120
|
|
23/09/2025
|
€14.20
|
€14.50
|
€13.80
|
€14.20
|
54,308
|
|
22/09/2025
|
€13.70
|
€14.40
|
€13.70
|
€13.70
|
21,073
|
|
19/09/2025
|
€13.70
|
€14.50
|
€13.70
|
€13.70
|
397,389
|
|
18/09/2025
|
€14.00
|
€14.50
|
€13.90
|
€14.10
|
951
|
|
17/09/2025
|
€13.90
|
€14.50
|
€13.60
|
€14.50
|
117,417
|
|
16/09/2025
|
€14.00
|
€14.00
|
€13.70
|
€13.90
|
34,117
|
|
15/09/2025
|
€13.90
|
€14.30
|
€13.60
|
€13.90
|
17,649
|
|
12/09/2025
|
€14.00
|
€14.40
|
€13.60
|
€13.60
|
11,056
|
|
11/09/2025
|
€14.00
|
€14.50
|
€13.90
|
€14.40
|
46,408
|
|
10/09/2025
|
€14.00
|
€14.70
|
€13.80
|
€13.90
|
54,730
|
|
09/09/2025
|
€14.90
|
€14.90
|
€13.80
|
€13.90
|
60,351
|
|
08/09/2025
|
€14.70
|
€14.90
|
€14.00
|
€14.30
|
36,411
|
|
05/09/2025
|
€14.90
|
€14.90
|
€14.20
|
€14.50
|
7,542
|
|
04/09/2025
|
€14.70
|
€14.75
|
€14.20
|
€14.75
|
132,100
|
|
03/09/2025
|
€14.50
|
€15.00
|
€14.37
|
€15.00
|
73,111
|
|
02/09/2025
|
€14.40
|
€14.60
|
€14.20
|
€14.30
|
152,073
|
|
01/09/2025
|
€14.30
|
€14.50
|
€14.00
|
€14.20
|
113,636
|
|
29/08/2025
|
€14.30
|
€14.70
|
€13.80
|
€14.30
|
2,032
|
|
28/08/2025
|
€14.10
|
€14.70
|
€13.80
|
€13.80
|
4,592
|
|
27/08/2025
|
€13.80
|
€14.70
|
€13.20
|
€13.20
|
38,145
|
|
26/08/2025
|
€14.00
|
€14.30
|
€13.80
|
€14.30
|
31,239
|
|
25/08/2025
|
€14.20
|
€14.31
|
€14.10
|
€14.20
|
7,777
|
|
22/08/2025
|
€14.20
|
€14.70
|
€14.10
|
€14.20
|
7,738
|
|
21/08/2025
|
€14.40
|
€14.70
|
€13.90
|
€14.40
|
4,404
|
|
20/08/2025
|
€14.30
|
€14.70
|
€14.17
|
€14.30
|
2,684
|
|
19/08/2025
|
€14.30
|
€14.70
|
€14.15
|
€14.40
|
60,718
|
|
18/08/2025
|
€14.00
|
€14.50
|
€13.80
|
€14.15
|
6,070
|
|
15/08/2025
|
€13.80
|
€14.50
|
€13.80
|
€13.80
|
210,356
|
|
14/08/2025
|
€14.20
|
€14.40
|
€13.50
|
€14.15
|
112,185
|
|
13/08/2025
|
€12.60
|
€14.20
|
€12.60
|
€13.90
|
122,585
|
|
12/08/2025
|
€12.40
|
€12.50
|
€11.90
|
€12.25
|
31,371
|
|
11/08/2025
|
€12.60
|
€12.60
|
€12.00
|
€12.30
|
4,757
|
|
08/08/2025
|
€12.60
|
€12.60
|
€12.25
|
€12.25
|
3,968
|
|
07/08/2025
|
€12.60
|
€12.60
|
€12.00
|
€12.20
|
17,057
|
|
06/08/2025
|
€12.60
|
€13.10
|
€12.07
|
€12.15
|
30,422
|
|
05/08/2025
|
€12.60
|
€13.10
|
€12.60
|
€12.85
|
44,520
|
|
04/08/2025
|
€12.60
|
€13.10
|
€12.69
|
€12.90
|
7,026
|
|
01/08/2025
|
€12.60
|
€13.20
|
€12.60
|
€12.60
|
25,082
|
|
31/07/2025
|
€13.20
|
€12.90
|
€12.88
|
€13.20
|
1,714
|
|
30/07/2025
|
€13.20
|
€13.20
|
€12.60
|
€12.90
|
29,506
|
|
29/07/2025
|
€12.60
|
€13.30
|
€12.60
|
€12.60
|
45,695
|
|
28/07/2025
|
€12.90
|
€13.30
|
€12.70
|
€13.00
|
9,166
|
|
25/07/2025
|
€13.10
|
€13.30
|
€13.00
|
€13.00
|
10,885
|
|
24/07/2025
|
€13.20
|
€13.30
|
€12.70
|
€13.30
|
89,198
|
|
23/07/2025
|
€13.20
|
€13.30
|
€12.70
|
€13.00
|
9,046
|
|
22/07/2025
|
€12.90
|
€13.10
|
€12.50
|
€12.80
|
22,450
|
|
21/07/2025
|
€12.90
|
€13.20
|
€12.50
|
€12.80
|
45,175
|
|
18/07/2025
|
€12.80
|
€13.10
|
€12.50
|
€12.85
|
16,328
|
|
17/07/2025
|
€12.50
|
€13.10
|
€12.50
|
€12.50
|
3,290
|
|
16/07/2025
|
€12.50
|
€13.10
|
€12.50
|
€12.90
|
3,804
|
|
15/07/2025
|
€12.50
|
€13.20
|
€12.50
|
€12.50
|
2,734
|
|
14/07/2025
|
€12.80
|
€12.85
|
€12.64
|
€12.85
|
2,321
|
|
11/07/2025
|
€12.80
|
€13.10
|
€12.50
|
€12.75
|
55,752
|
|
10/07/2025
|
€12.80
|
€12.85
|
€12.58
|
€12.85
|
6,675
|
|
09/07/2025
|
€12.80
|
€12.85
|
€12.55
|
€12.85
|
12,343
|
|
08/07/2025
|
€12.80
|
€13.10
|
€12.50
|
€12.85
|
61,130
|
|
07/07/2025
|
€12.80
|
€13.20
|
€12.50
|
€12.85
|
47,256
|
|
04/07/2025
|
€13.00
|
€13.20
|
€12.83
|
€12.85
|
14,610
|
|
03/07/2025
|
€13.00
|
€13.10
|
€12.50
|
€12.50
|
22,154
|
|
02/07/2025
|
€13.10
|
€13.10
|
€12.50
|
€12.50
|
97,844
|
|
01/07/2025
|
€12.70
|
€13.10
|
€12.40
|
€12.80
|
17,091
|
|
30/06/2025
|
€12.80
|
€13.10
|
€12.40
|
€12.75
|
50,458
|
|
27/06/2025
|
€13.00
|
€13.10
|
€12.50
|
€12.75
|
25,975
|
|
26/06/2025
|
€12.20
|
€12.90
|
€12.20
|
€12.20
|
32,252
|
|
25/06/2025
|
€12.40
|
€13.00
|
€12.40
|
€12.50
|
34,241
|
|
24/06/2025
|
€12.90
|
€13.10
|
€12.40
|
€12.75
|
10,669
|
|
23/06/2025
|
€12.90
|
€13.10
|
€12.40
|
€12.75
|
4,871
|
|
20/06/2025
|
€12.90
|
€13.10
|
€12.40
|
€12.40
|
52,615
|
|
19/06/2025
|
€13.10
|
€13.10
|
€12.40
|
€12.75
|
20,110
|
|
18/06/2025
|
€13.10
|
€13.10
|
€12.40
|
€13.10
|
51,389
|
|
17/06/2025
|
€12.40
|
€13.00
|
€12.30
|
€12.30
|
31,026
|
|
16/06/2025
|
€12.70
|
€13.00
|
€12.40
|
€12.50
|
31,692
|
|
13/06/2025
|
€12.70
|
€13.00
|
€12.49
|
€12.70
|
2,184
|
|
12/06/2025
|
€12.90
|
€13.10
|
€12.50
|
€12.75
|
1,066,387
|
|
11/06/2025
|
€13.00
|
€13.10
|
€12.50
|
€12.80
|
139,728
|
|
10/06/2025
|
€13.00
|
€13.50
|
€12.10
|
€12.85
|
148,487
|
|
09/06/2025
|
€12.10
|
€12.90
|
€12.10
|
€12.10
|
62,711
|
|
06/06/2025
|
€12.10
|
€13.00
|
€12.10
|
€12.55
|
210,581
|
|
05/06/2025
|
€12.20
|
€13.00
|
€12.10
|
€12.20
|
73,423
|
|
04/06/2025
|
€12.40
|
€13.00
|
€12.17
|
€12.55
|
5,441
|
|
03/06/2025
|
€12.50
|
€13.00
|
€12.10
|
€12.50
|
2,056
|
|
02/06/2025
|
€12.50
|
€13.40
|
€12.50
|
€12.55
|
2,327
|
|
30/05/2025
|
€12.90
|
€13.40
|
€12.50
|
€12.60
|
13,158
|
|
29/05/2025
|
€12.40
|
€12.90
|
€12.00
|
€12.40
|
21,184
|
|
28/05/2025
|
€12.00
|
€12.90
|
€12.50
|
€12.70
|
194,702
|
|
27/05/2025
|
€12.00
|
€12.80
|
€11.00
|
€12.20
|
223,811
|
|
26/05/2025
|
€12.20
|
€12.40
|
€12.20
|
€12.20
|
2,146
|
|
23/05/2025
|
€12.20
|
€12.60
|
€11.10
|
€12.20
|
15,120
|
|
22/05/2025
|
€12.40
|
€12.60
|
€12.00
|
€12.35
|
29,709
|
|
21/05/2025
|
€12.40
|
€12.60
|
€12.00
|
€12.10
|
7,765
|
|
20/05/2025
|
€12.20
|
€12.50
|
€11.00
|
€12.30
|
80,946
|
|
19/05/2025
|
€10.80
|
€12.20
|
€10.80
|
€10.80
|
4,126
|
|
16/05/2025
|
€12.20
|
€12.20
|
€10.80
|
€11.80
|
30,265
|
|
15/05/2025
|
€12.00
|
€12.20
|
€10.80
|
€11.40
|
6,413
|
|
14/05/2025
|
€11.60
|
€12.10
|
€10.80
|
€12.10
|
2,833
|
|
13/05/2025
|
€12.10
|
€12.10
|
€10.90
|
€12.10
|
11,389
|
|
12/05/2025
|
€11.50
|
€12.10
|
€10.80
|
€10.90
|
59,916
|
|
09/05/2025
|
€12.10
|
€12.10
|
€10.80
|
€12.10
|
7,007
|
|
08/05/2025
|
€11.40
|
€12.00
|
€11.39
|
€12.00
|
11,305
|
|
07/05/2025
|
€11.70
|
€12.10
|
€10.80
|
€11.40
|
14,936
|
|
06/05/2025
|
€10.90
|
€11.80
|
€10.90
|
€10.90
|
10,410
|
|
05/05/2025
|
€11.40
|
€11.80
|
€10.80
|
€11.30
|
15,345
|
|
02/05/2025
|
€11.40
|
€11.80
|
€10.80
|
€11.30
|
15,345
|
|
01/05/2025
|
€11.30
|
€11.30
|
€10.80
|
€11.30
|
582
|
|
30/04/2025
|
€10.40
|
€11.80
|
€10.40
|
€11.80
|
86,120
|
|
29/04/2025
|
€10.40
|
€10.40
|
€9.60
|
€10.40
|
26,806
|
|
28/04/2025
|
€10.40
|
€10.40
|
€9.60
|
€10.00
|
93,630
|
|
25/04/2025
|
€10.40
|
€10.40
|
€9.97
|
€10.40
|
11,489
|
|
24/04/2025
|
€10.40
|
€10.40
|
€10.15
|
€10.40
|
23,186
|
|
23/04/2025
|
€9.75
|
€10.20
|
€9.50
|
€9.80
|
11,358
|
|
22/04/2025
|
€10.10
|
€10.40
|
€9.15
|
€9.15
|
13,829
|
|
21/04/2025
|
€10.10
|
€10.20
|
€9.75
|
€9.75
|
3,267
|
|
18/04/2025
|
€10.10
|
€10.20
|
€9.75
|
€9.75
|
3,267
|
|
17/04/2025
|
€10.10
|
€10.20
|
€9.75
|
€9.75
|
3,267
|
|
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
|