Glanbia
(GLB)
Sector: Food Producers
Historic Prices - up to 10 years
|
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
|
|
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
|