Irish EUR

Glanbia plc (GL9.IR)

Compare
13.79
+0.11
+(0.80%)
As of 2:24:00 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202513.6613.8913.6613.7913.79173,347
Jan 14, 202513.7013.7013.5213.6813.68374,905
Jan 13, 202513.4613.5313.3013.5013.50469,558
Jan 10, 202513.6913.6913.3913.5013.501,284,955
Jan 9, 202513.5313.7113.3413.6113.61704,698
Jan 8, 202513.8913.8913.3313.4713.47393,411
Jan 7, 202513.4613.8313.4313.7413.74344,010
Jan 6, 202513.5013.5913.4013.5413.54175,250
Jan 3, 202513.5513.6213.4313.5013.50188,995
Jan 2, 202513.4513.5313.3313.5213.52304,489
Dec 31, 202413.4513.4513.3113.3313.33152,597
Dec 30, 202413.1013.4513.1013.3513.35144,420
Dec 27, 202413.4813.4913.3513.4513.45294,360
Dec 24, 202413.5413.5413.4513.4513.45140,070
Dec 23, 202413.5013.5313.3813.4713.47287,685
Dec 20, 202413.3713.4813.2413.4013.401,194,166
Dec 19, 202413.5013.5013.3013.3713.37451,765
Dec 18, 202413.5013.5713.3913.4813.48347,774
Dec 17, 202413.4013.6113.3413.5213.52731,702
Dec 16, 202414.0014.0013.4113.4113.41406,236
Dec 13, 202413.5914.0013.5913.8113.81296,293
Dec 12, 202413.9113.9113.5213.7413.74233,826
Dec 11, 202413.7213.7213.4413.5013.50371,184
Dec 10, 202413.7513.9313.5813.5813.58467,778
Dec 9, 202414.0614.0613.6813.6813.68576,495
Dec 6, 202414.0014.1113.8513.8513.85249,089
Dec 5, 202414.0914.1514.0014.1014.10319,406
Dec 4, 202414.5214.5214.1014.1014.10474,966
Dec 3, 202414.8814.8814.4614.6014.60285,988
Dec 2, 202414.6114.7514.4614.5314.53273,952
Nov 29, 202414.4614.6514.4614.6214.62230,445
Nov 28, 202414.7014.7014.5014.6014.60255,243
Nov 27, 202414.9414.9414.5114.5514.55375,628
Nov 26, 202414.8214.9214.7114.9114.91225,208
Nov 25, 202414.9014.9014.6814.7914.79275,635
Nov 22, 202414.6114.8014.5814.7514.75323,471
Nov 21, 202414.5614.6114.3714.5514.55238,505
Nov 20, 202414.4514.6514.3314.5414.54310,615
Nov 19, 202414.5714.5714.1914.5414.54395,945
Nov 18, 202415.0015.0014.3714.4914.49320,258
Nov 15, 202414.7314.8214.5314.5514.55316,822
Nov 14, 202414.6114.9014.4714.8214.82423,115
Nov 13, 202414.4414.7114.4314.6014.60756,968
Nov 12, 202414.4914.6414.3914.4514.45887,606
Nov 11, 202414.3014.6614.1514.5614.56660,869
Nov 8, 202414.4514.4814.0814.0814.08483,699
Nov 7, 202414.6514.8314.4114.4114.411,053,067
Nov 6, 202415.4915.6414.3514.3514.351,592,571
Nov 5, 202415.6515.6515.3215.4615.46259,095
Nov 4, 202415.5215.6115.3415.4215.42196,457
Nov 1, 202415.1515.6515.1515.5615.56188,752
Oct 31, 202415.5915.5915.2015.2515.25261,239
Oct 30, 202415.7015.7515.5915.5915.59461,744
Oct 29, 202415.8015.9015.6415.7515.75204,602
Oct 28, 202416.1416.1415.8815.8815.88230,963
Oct 25, 202415.9415.9415.7715.8415.84269,215
Oct 24, 202415.8515.9315.7615.7815.78246,794
Oct 23, 202416.2016.2015.8115.8215.82289,141
Oct 22, 202416.1016.1815.9516.1116.111,175,397
Oct 21, 202416.3016.3315.9716.0416.04487,291
Oct 18, 202415.8816.3215.8316.3216.321,791,330
Oct 17, 202415.5715.7815.4615.7015.70300,486
Oct 16, 202415.1615.5815.1615.5815.58451,271
Oct 15, 202415.4015.4315.0515.2615.26280,922
Oct 14, 202415.4015.4015.2115.2715.27217,573
Oct 11, 202415.2815.3315.1315.3115.31280,771
Oct 10, 202415.1115.3215.1115.1615.16376,991
Oct 9, 202414.8215.1114.8215.0415.041,521,681
Oct 8, 202414.9115.0714.6614.9614.96731,795
Oct 7, 202414.8514.9914.7814.8314.83719,128
Oct 4, 202414.7714.9314.6814.8614.861,024,428
Oct 3, 202414.9415.0214.8014.8214.82984,367
Oct 2, 202415.2815.3214.9014.9014.90453,079
Oct 1, 202416.0016.0015.2915.2915.29877,084
Sep 30, 202415.7116.0615.7015.8115.81473,395
Sep 27, 202415.8816.1815.8816.1016.10406,057
Sep 26, 202415.6315.9715.6315.9115.91213,146
Sep 25, 202415.7715.7815.6115.7415.74230,828
Sep 24, 202415.9915.9915.6515.7515.75291,707
Sep 23, 202415.7815.9515.7215.7415.74268,396
Sep 20, 202416.0016.1615.7015.7015.70736,133
Sep 19, 202416.0016.2716.0016.1416.14635,700
Sep 18, 202415.9416.1015.8816.0016.00355,772
Sep 17, 202416.0616.3015.9215.9415.94531,116
Sep 16, 202416.1616.3516.0516.1216.12511,659
Sep 13, 202416.2216.2615.9616.2116.21418,659
Sep 12, 202416.1416.2415.9716.0316.03302,892
Sep 11, 202416.4516.4516.0316.1116.11437,353
Sep 10, 202415.5616.1915.5316.1916.19823,666
Sep 9, 202415.6015.6015.3515.5115.51351,965
Sep 6, 202415.6315.6315.3615.3615.36563,455
Sep 5, 202415.6415.7015.5515.7015.70523,810
Sep 4, 202415.7915.8115.6115.6715.67708,016
Sep 3, 202416.2016.2015.7015.7815.78299,610
Sep 2, 202416.0416.0415.8015.9615.96298,748
Aug 30, 202416.0016.0715.8216.0016.00949,387
Aug 29, 202415.8715.9615.7815.8615.86436,987
Aug 28, 202415.6715.9015.5115.9015.90753,629
Aug 27, 202415.5315.8015.4915.6215.62823,534
Aug 26, 202415.4215.4215.4215.4215.42-
Aug 23, 202415.5615.6015.3915.4215.42611,330
Aug 22, 2024 0.16 Dividend
Aug 22, 202415.5715.7015.5415.5815.58453,238
Aug 21, 202415.5015.7315.3315.7315.57641,576
Aug 20, 202415.7315.7315.4115.5015.35608,116
Aug 19, 202416.0616.2715.5815.6215.46731,363
Aug 16, 202416.1516.4016.0816.2516.09542,521
Aug 15, 202416.2016.5116.1016.1115.952,517,529
Aug 14, 202418.1818.1816.4316.4516.291,068,877
Aug 13, 202418.1118.1117.9018.0717.89200,528
Aug 12, 202418.0018.2118.0018.1117.93168,708
Aug 9, 202418.0018.3518.0018.0217.84129,772
Aug 8, 202417.8418.1317.8418.1317.95150,140
Aug 7, 202417.9418.1817.8618.1317.95130,119
Aug 6, 202417.7018.1417.5917.9117.73364,779
Aug 5, 202417.8517.8917.5917.7217.54302,478
Aug 2, 202418.2518.4418.0718.1017.92148,480
Aug 1, 202418.2518.6118.2518.4818.30145,512
Jul 31, 202418.5018.6818.3918.4918.31317,595
Jul 30, 202417.7918.4717.7918.4418.26396,462
Jul 29, 202418.0018.1417.7717.7717.59276,707
Jul 26, 202417.9018.2717.8018.2318.05577,308
Jul 25, 202418.1818.1917.8517.8517.67376,608
Jul 24, 202418.4318.4318.1818.1818.00134,777
Jul 23, 202418.6218.6218.3418.3418.16252,306
Jul 22, 202418.3018.5918.2418.5318.35266,417
Jul 19, 202418.0018.4118.0018.2418.06261,347
Jul 18, 202418.4218.7318.2918.4518.27766,918
Jul 17, 202418.4318.4318.2018.3118.13773,470
Jul 16, 202418.4418.4418.2518.3618.18232,283
Jul 15, 202418.5018.7318.3818.3818.20140,695
Jul 12, 202418.4418.6618.3318.6218.43252,146
Jul 11, 202418.7318.7518.4518.6518.46218,835
Jul 10, 202418.5218.5518.4218.5018.32514,578
Jul 9, 202418.5418.5818.3718.4818.30247,252
Jul 8, 202418.4018.6518.4018.5518.37328,047
Jul 5, 202418.5418.5918.4418.5218.34293,166
Jul 4, 202418.3618.5418.3218.5318.35100,196
Jul 3, 202418.2918.3618.2018.3218.14131,177
Jul 2, 202418.4518.4517.9818.3118.13151,800
Jul 1, 202418.5018.5018.0018.2318.05202,155
Jun 28, 202418.1718.4218.1418.2018.02257,773
Jun 27, 202418.4018.4018.0918.3018.12271,617
Jun 26, 202418.6018.6618.1718.2318.05337,950
Jun 25, 202419.0019.0618.6718.6818.49298,415
Jun 24, 202418.8619.0618.7818.9018.71236,421
Jun 21, 202418.6918.8718.6918.8718.68422,743
Jun 20, 202418.9418.9918.6818.7918.60221,555
Jun 19, 202418.7318.9618.6718.9418.75281,778
Jun 18, 202419.0019.0018.6718.7918.60170,069
Jun 17, 202418.8418.8518.6718.8418.65234,026
Jun 14, 202418.9018.9518.6718.7418.55615,860
Jun 13, 202419.1219.1318.8118.9018.71424,916
Jun 12, 202418.8319.2018.8019.1919.00337,121
Jun 11, 202418.9519.0418.8318.8918.701,125,703
Jun 10, 202419.0019.0718.9418.9418.75507,652
Jun 7, 202418.8019.1518.8019.1018.91678,596
Jun 6, 202418.7019.0618.7018.9218.73432,529
Jun 5, 202418.7018.8218.6418.7618.57391,948
Jun 4, 202418.7718.9718.6718.7518.56687,129
Jun 3, 202418.7218.8618.6718.8318.64311,259
May 31, 202418.6018.8318.4918.8118.62481,412
May 30, 202418.2218.6418.2218.5818.40148,374
May 29, 202418.5918.5918.4118.4918.31174,909
May 28, 202418.4018.7118.2918.3218.14344,690
May 27, 202418.4518.4518.4518.4518.27-
May 24, 202418.1918.4818.1718.4518.27141,056
May 23, 202418.1218.5618.0918.3318.15136,792
May 22, 202417.8418.1917.7518.1517.97351,565
May 21, 202417.9018.0417.8517.9117.73796,770
May 20, 202418.4018.4017.9417.9417.76301,166
May 17, 202418.2518.3318.0618.1117.93290,901
May 16, 202418.2418.3318.0018.2518.07140,729
May 15, 202418.1318.2918.1318.2518.07197,982
May 14, 202418.1818.2518.0318.1617.98200,785
May 13, 202418.2018.4018.0818.2018.02249,246
May 10, 202418.2018.3518.1518.2718.09321,628
May 9, 202418.3918.3918.1718.2018.02172,479
May 8, 202418.0118.4118.0118.4118.23231,749
May 7, 202417.7718.1217.6518.1217.94277,648
May 3, 202417.6717.9217.5517.6417.46302,829
May 2, 202417.9018.0317.5017.6717.49189,239
Apr 30, 202417.7618.0017.7617.8417.66237,719
Apr 29, 202417.8718.1017.7317.7317.55240,532
Apr 26, 202417.8017.9917.5217.8617.68217,906
Apr 25, 202417.7717.8117.4917.6917.51224,382
Apr 24, 202417.8417.9317.6817.7517.57210,379
Apr 23, 202418.0018.0017.7617.8417.66135,368
Apr 22, 202417.8717.9417.7017.8417.66102,134
Apr 19, 202417.4417.8617.4417.7017.52261,236
Apr 18, 202417.5117.7817.4517.7817.60241,267
Apr 17, 202417.7217.7217.4917.5317.36168,216
Apr 16, 202417.4117.6517.3917.4517.28496,262
Apr 15, 202417.5817.8117.4217.5217.35232,558
Apr 12, 202417.7517.8317.5517.6117.43159,497
Apr 11, 202417.7717.9717.7517.7517.57156,144
Apr 10, 202418.4018.4017.6317.8017.62245,200
Apr 9, 202417.7217.8517.6217.6617.48273,619
Apr 8, 202417.7717.8817.6917.7417.56228,522
Apr 5, 202417.8018.0017.7317.8217.64289,055
Apr 4, 202418.1618.3217.7017.8017.62275,703
Apr 3, 202418.0018.2417.8518.2018.02541,758
Apr 2, 202418.2818.4617.9017.9017.72520,349
Mar 28, 202418.4018.4018.0818.2818.10327,941
Mar 27, 202418.2818.5418.2518.3218.14384,579
Mar 26, 202418.1018.2818.1018.2418.06255,374
Mar 25, 202418.0018.2317.9818.1017.92259,918
Mar 22, 202418.0018.1417.8618.0117.83321,259
Mar 21, 2024 0.21 Dividend
Mar 21, 202417.8518.0917.8518.0917.91416,232
Mar 20, 202417.9018.0517.8518.0117.62324,662
Mar 19, 202417.8918.0017.8518.0017.61428,603
Mar 18, 202417.6917.8917.6917.8917.50163,716
Mar 15, 202417.4917.8917.4917.8917.501,161,482
Mar 14, 202417.5017.7517.3717.4917.11340,754
Mar 13, 202417.2517.6117.2517.5017.12319,384
Mar 12, 202417.2817.3917.1917.3917.01232,603
Mar 11, 202417.3817.4217.1517.2816.91293,772
Mar 8, 202417.3817.4017.1317.3016.93247,950
Mar 7, 202417.3017.5117.1917.4417.06290,237
Mar 6, 202417.5617.6417.1017.1016.73438,673
Mar 5, 202417.4917.6417.2817.5217.14392,116
Mar 4, 202417.3117.6817.2817.5317.15379,925
Mar 1, 202416.7517.3816.7517.2916.92379,144
Feb 29, 202416.9917.0616.6516.7416.38552,602
Feb 28, 202416.5817.2316.3217.0016.631,237,398
Feb 27, 202415.8015.9315.5315.7915.45483,185
Feb 26, 202415.8015.8015.4615.5715.2392,208
Feb 23, 202415.7315.7815.6515.7015.36147,209
Feb 22, 202415.8515.9615.6115.6615.32174,075
Feb 21, 202415.7615.8115.6815.8015.46119,213
Feb 20, 202415.6015.8515.4515.7015.36332,183
Feb 19, 202415.5015.6715.4615.5615.22250,851
Feb 16, 202415.7915.8315.5115.6115.27216,189
Feb 15, 202416.2916.2915.7215.8015.46299,280
Feb 14, 202415.8116.2515.8116.1915.84273,208
Feb 13, 202416.1416.1415.9315.9815.63248,605
Feb 12, 202415.8316.1615.8316.0315.6893,094
Feb 9, 202416.5216.5415.9615.9615.62306,357
Feb 8, 202416.1716.5116.1516.4516.09316,671
Feb 7, 202416.1516.4816.1516.3015.95403,099
Feb 6, 202416.3816.3816.1116.1715.82243,418
Feb 5, 202416.2016.6016.1616.1615.81408,405
Feb 2, 202416.5516.6016.3716.3916.04361,726
Feb 1, 202416.2616.7916.2616.6916.33353,226
Jan 31, 202416.2916.5416.2116.5416.18607,816
Jan 30, 202415.9516.4115.9016.2915.94376,337
Jan 29, 202415.7815.9515.6915.9215.58137,744
Jan 26, 202415.5415.8215.5315.8015.46200,468
Jan 25, 202415.4415.5615.4115.5415.20247,863
Jan 24, 202415.7115.7115.4115.5315.19147,960
Jan 23, 202415.4915.7115.3215.4715.14276,807
Jan 22, 202415.7515.8615.5015.5415.20210,621
Jan 19, 202415.9416.0415.7315.7915.45148,858
Jan 18, 202415.4015.9415.4015.9015.56194,679
Jan 17, 202415.4915.7915.4815.7315.39187,497
Jan 16, 202415.4515.5915.2915.5915.25372,876
Jan 15, 202415.3215.3615.2015.3214.99158,353

Related Tickers

KRZ.IR Kerry Group plc
91.55
+0.38%
 
FOJ1.F Premier Foods plc
2.0200
-0.98%
 
0MFY.IL ARYZTA AG
1.5380
+1.52%
 
GNC.L Greencore Group plc
173.80
+2.48%
 
KHNZ.F The Kraft Heinz Company
28.03
+0.66%
 
APN.L Applied Nutrition Plc
138.60
+0.00%
 
PFD.L Premier Foods plc
176.80
+1.84%
 
CWK.L Cranswick plc
4,750.00
+1.82%
 
ARYN.SW ARYZTA AG
1.5360
+0.39%
 
BRBR BellRing Brands, Inc.
72.67
-0.01%