Glanbia
(GLB)
Sector: Food Producers
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
€15.40
|
€16.60
|
€15.35
|
€16.12
|
128,625
|
|
20/08/2024
|
€15.40
|
€16.60
|
€14.82
|
€16.00
|
79,921
|
|
19/08/2024
|
€16.00
|
€17.58
|
€15.78
|
€16.95
|
71,296
|
|
16/08/2024
|
€16.40
|
€17.84
|
€16.09
|
€16.95
|
20,613
|
|
15/08/2024
|
€16.40
|
€18.12
|
€16.14
|
€16.95
|
12,339
|
|
14/08/2024
|
€16.94
|
€18.48
|
€16.62
|
€17.27
|
12,948
|
|
13/08/2024
|
€16.94
|
€18.10
|
€16.94
|
€16.94
|
1,874
|
|
12/08/2024
|
€16.94
|
€18.70
|
€16.94
|
€16.94
|
353,646
|
|
09/08/2024
|
€17.82
|
€18.34
|
€16.94
|
€17.82
|
2,989
|
|
08/08/2024
|
€17.82
|
€18.28
|
€16.94
|
€17.82
|
2,216
|
|
07/08/2024
|
€17.82
|
€18.16
|
€17.82
|
€17.82
|
2,141
|
|
06/08/2024
|
€16.94
|
€18.16
|
€17.64
|
€17.82
|
9,685
|
|
05/08/2024
|
€16.94
|
€18.70
|
€16.94
|
€17.82
|
1,292
|
|
02/08/2024
|
€18.70
|
€18.70
|
€17.82
|
€17.82
|
7,777
|
|
01/08/2024
|
€18.70
|
€18.70
|
€16.94
|
€17.82
|
2,775
|
|
31/07/2024
|
€18.70
|
€18.70
|
€16.94
|
€18.70
|
1,324
|
|
30/07/2024
|
€17.24
|
€18.47
|
€16.94
|
€17.82
|
6,773
|
|
29/07/2024
|
€17.24
|
€18.70
|
€17.82
|
€17.82
|
2,653
|
|
26/07/2024
|
€17.24
|
€18.70
|
€17.82
|
€17.82
|
839
|
|
25/07/2024
|
€17.24
|
€18.90
|
€16.98
|
€17.82
|
26,927
|
|
24/07/2024
|
€17.24
|
€18.66
|
€18.14
|
€18.14
|
12,648
|
|
23/07/2024
|
€17.24
|
€18.62
|
€17.24
|
€17.24
|
15,061
|
|
22/07/2024
|
€19.10
|
€19.04
|
€18.14
|
€18.14
|
164
|
|
19/07/2024
|
€19.10
|
€19.04
|
€17.24
|
€18.14
|
8
|
|
18/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
9,159
|
|
17/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
18,583
|
|
16/07/2024
|
€19.10
|
€18.39
|
€18.20
|
€18.20
|
2,190
|
|
15/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
194
|
|
12/07/2024
|
€19.10
|
€18.96
|
€18.20
|
€18.20
|
868
|
|
11/07/2024
|
€19.10
|
€18.69
|
€18.20
|
€18.20
|
8,813
|
|
10/07/2024
|
€19.10
|
€18.56
|
€17.30
|
€18.20
|
3,469
|
|
09/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
6,175
|
|
08/07/2024
|
€19.10
|
€18.56
|
€18.20
|
€18.20
|
1,451
|
|
05/07/2024
|
€19.10
|
€19.10
|
€18.20
|
€18.20
|
240
|
|
04/07/2024
|
€19.10
|
€19.10
|
€18.00
|
€18.20
|
3,804
|
|
03/07/2024
|
€19.10
|
€19.10
|
€18.24
|
€19.10
|
529
|
|
02/07/2024
|
€19.20
|
€19.10
|
€18.00
|
€18.20
|
25,651
|
|
01/07/2024
|
€19.20
|
€19.10
|
€17.30
|
€18.20
|
1,434
|
|
28/06/2024
|
€19.20
|
€19.10
|
€18.15
|
€18.20
|
72
|
|
27/06/2024
|
€19.20
|
€19.62
|
€17.52
|
€18.43
|
7,045
|
|
26/06/2024
|
€19.20
|
€19.20
|
€18.24
|
€19.20
|
30,717
|
|
25/06/2024
|
€17.40
|
€19.20
|
€18.30
|
€18.30
|
24,363
|
|
24/06/2024
|
€17.40
|
€19.22
|
€17.40
|
€17.40
|
2,212
|
|
21/06/2024
|
€19.12
|
€19.13
|
€18.30
|
€18.30
|
57,841
|
|
20/06/2024
|
€19.14
|
€19.14
|
€18.70
|
€19.14
|
5,101
|
|
19/06/2024
|
€17.32
|
€19.14
|
€17.32
|
€18.23
|
1,290
|
|
18/06/2024
|
€19.14
|
€18.85
|
€18.23
|
€18.23
|
450
|
|
17/06/2024
|
€19.14
|
€19.14
|
€17.32
|
€18.23
|
6,230
|
|
14/06/2024
|
€19.14
|
€19.14
|
€18.23
|
€18.23
|
7,301
|
|
13/06/2024
|
€19.14
|
€19.14
|
€17.32
|
€19.14
|
5,925
|
|
12/06/2024
|
€19.14
|
€19.20
|
€18.87
|
€19.14
|
4,768
|
|
11/06/2024
|
€17.44
|
€19.14
|
€18.23
|
€18.23
|
3,156
|
|
10/06/2024
|
€17.44
|
€19.14
|
€17.44
|
€17.44
|
3,795
|
|
07/06/2024
|
€19.00
|
€19.13
|
€17.56
|
€18.35
|
1,360
|
|
06/06/2024
|
€19.00
|
€19.02
|
€17.56
|
€18.06
|
4,969
|
|
05/06/2024
|
€18.88
|
€19.00
|
€18.28
|
€18.28
|
1,901
|
|
04/06/2024
|
€18.88
|
€19.00
|
€18.28
|
€18.28
|
1,985
|
|
03/06/2024
|
€18.88
|
€18.88
|
€17.30
|
€17.30
|
872
|
|
31/05/2024
|
€18.50
|
€18.88
|
€17.30
|
€18.09
|
29,991
|
|
30/05/2024
|
€18.50
|
€18.49
|
€17.30
|
€18.09
|
109
|
|
29/05/2024
|
€18.50
|
€18.53
|
€18.09
|
€18.09
|
3,069
|
|
28/05/2024
|
€18.50
|
€18.88
|
€18.09
|
€18.09
|
90,839
|
|
27/05/2024
|
€18.50
|
€18.50
|
€18.09
|
€18.50
|
479
|
|
24/05/2024
|
€18.50
|
€18.50
|
€18.26
|
€18.50
|
846
|
|
23/05/2024
|
€18.44
|
€18.55
|
€18.09
|
€18.09
|
606
|
|
22/05/2024
|
€16.86
|
€18.44
|
€17.65
|
€17.65
|
6,640
|
|
21/05/2024
|
€16.86
|
€18.44
|
€16.86
|
€16.86
|
1,750
|
|
20/05/2024
|
€16.86
|
€18.44
|
€16.86
|
€17.65
|
1,168
|
|
17/05/2024
|
€16.86
|
€18.44
|
€16.86
|
€16.86
|
3,115
|
|
16/05/2024
|
€18.00
|
€18.44
|
€17.65
|
€17.65
|
876
|
|
15/05/2024
|
€18.00
|
€18.44
|
€17.65
|
€17.65
|
1,514
|
|
14/05/2024
|
€18.00
|
€18.42
|
€16.86
|
€17.65
|
1,564
|
|
13/05/2024
|
€18.00
|
€18.44
|
€17.65
|
€17.65
|
1,872
|
|
10/05/2024
|
€16.86
|
€18.44
|
€16.86
|
€16.86
|
1,768
|
|
09/05/2024
|
€18.44
|
€18.44
|
€18.23
|
€18.44
|
2,617
|
|
08/05/2024
|
€18.44
|
€18.36
|
€17.65
|
€17.65
|
3,635
|
|
07/05/2024
|
€18.44
|
€18.44
|
€16.86
|
€17.65
|
3,640
|
|
06/05/2024
|
€18.44
|
€18.44
|
€17.61
|
€17.65
|
1,125
|
|
03/05/2024
|
€18.44
|
€18.44
|
€17.61
|
€17.65
|
1,125
|
|
02/05/2024
|
€18.44
|
€18.44
|
€17.48
|
€18.44
|
327,233
|
|
01/05/2024
|
€16.90
|
€18.38
|
€17.60
|
€18.09
|
60
|
|
30/04/2024
|
€16.90
|
€18.20
|
€17.25
|
€17.60
|
6,898
|
|
29/04/2024
|
€16.90
|
€18.10
|
€17.50
|
€17.50
|
1,697
|
|
26/04/2024
|
€16.90
|
€18.10
|
€16.90
|
€17.50
|
3,261
|
|
25/04/2024
|
€16.90
|
€17.74
|
€16.90
|
€16.90
|
2,229
|
|
24/04/2024
|
€16.90
|
€18.10
|
€17.50
|
€17.50
|
159,870
|
|
23/04/2024
|
€16.90
|
€17.95
|
€16.90
|
€17.50
|
4,735
|
|
22/04/2024
|
€16.90
|
€18.10
|
€17.50
|
€17.50
|
4,271
|
|
19/04/2024
|
€16.90
|
€17.70
|
€17.38
|
€17.50
|
183,890
|
|
18/04/2024
|
€16.90
|
€17.78
|
€17.46
|
€17.50
|
45,914
|
|
17/04/2024
|
€16.90
|
€18.10
|
€16.90
|
€16.90
|
7,071
|
|
16/04/2024
|
€16.90
|
€18.10
|
€16.90
|
€17.50
|
2,626
|
|
15/04/2024
|
€16.90
|
€18.10
|
€16.90
|
€16.90
|
88,083
|
|
12/04/2024
|
€16.94
|
€18.10
|
€16.90
|
€16.90
|
2,251
|
|
11/04/2024
|
€18.10
|
€18.10
|
€17.52
|
€17.52
|
1,906
|
|
10/04/2024
|
€18.10
|
€18.10
|
€17.52
|
€17.52
|
2,734
|
|
09/04/2024
|
€18.10
|
€18.10
|
€16.94
|
€18.10
|
28,671
|
|
08/04/2024
|
€17.34
|
€18.52
|
€17.34
|
€17.72
|
118,168
|
|
05/04/2024
|
€17.34
|
€18.52
|
€17.34
|
€17.93
|
7,776
|
|
04/04/2024
|
€17.34
|
€18.52
|
€17.34
|
€17.34
|
12,039
|
|
03/04/2024
|
€17.34
|
€18.50
|
€17.34
|
€17.34
|
11,765
|
|
02/04/2024
|
€17.84
|
€18.50
|
€17.34
|
€17.84
|
34,488
|
|
01/04/2024
|
€18.40
|
€18.50
|
€17.34
|
€17.92
|
37,658
|
|
29/03/2024
|
€18.40
|
€18.50
|
€17.34
|
€17.92
|
37,658
|
|
28/03/2024
|
€18.40
|
€18.50
|
€17.34
|
€17.92
|
30,469
|
|
27/03/2024
|
€18.40
|
€18.52
|
€17.20
|
€17.93
|
9,012
|
|
26/03/2024
|
€18.10
|
€18.40
|
€17.80
|
€17.80
|
1,172
|
|
25/03/2024
|
€18.10
|
€18.19
|
€17.10
|
€17.70
|
411,597
|
|
22/03/2024
|
€18.10
|
€18.10
|
€17.93
|
€18.10
|
15,431
|
|
21/03/2024
|
€18.10
|
€18.10
|
€16.90
|
€18.10
|
589,910
|
|
20/03/2024
|
€18.10
|
€18.10
|
€16.90
|
€18.10
|
838
|