Australia markets open in 7 hours 55 minutes

Glanbia plc (GL9.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
18.53+0.21 (+1.15%)
At close: 04:30PM IST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 202418.3618.5418.3218.5318.5388,196
03 July 202418.2918.3618.2018.3218.32131,177
02 July 202418.4518.4517.9818.3118.31151,800
01 July 202418.5018.5018.0018.2318.23202,155
28 June 202418.1718.4218.1418.2018.20257,773
27 June 202418.4018.4018.0918.3018.30271,617
26 June 202418.6018.6618.1718.2318.23337,950
25 June 202419.0019.0618.6718.6818.68298,415
24 June 202418.8619.0618.7818.9018.90236,421
21 June 202418.6918.8718.6918.8718.87422,743
20 June 202418.9418.9918.6818.7918.79221,555
19 June 202418.7318.9618.6718.9418.94281,778
18 June 202419.0019.0018.6718.7918.79170,069
17 June 202418.8418.8518.6718.8418.84234,026
14 June 202418.9018.9518.6718.7418.74615,860
13 June 202419.1219.1318.8118.9018.90424,916
12 June 202418.8319.2018.8019.1919.19337,121
11 June 202418.9519.0418.8318.8918.891,125,703
10 June 202419.0019.0718.9418.9418.94507,652
07 June 202418.8019.1518.8019.1019.10678,596
06 June 202418.7019.0618.7018.9218.92432,529
05 June 202418.7018.8218.6418.7618.76391,948
04 June 202418.7718.9718.6718.7518.75687,129
03 June 202418.7218.8618.6718.8318.83311,259
31 May 202418.6018.8318.4918.8118.81481,412
30 May 202418.2218.6418.2218.5818.58148,374
29 May 202418.5918.5918.4118.4918.49174,909
28 May 202418.4018.7118.2918.3218.32344,690
27 May 202418.4518.4518.4518.4518.45-
24 May 202418.1918.4818.1718.4518.45141,056
23 May 202418.1218.5618.0918.3318.33136,792
22 May 202417.8418.1917.7518.1518.15351,565
21 May 202417.9018.0417.8517.9117.91796,770
20 May 202418.4018.4017.9417.9417.94301,166
17 May 202418.2518.3318.0618.1118.11290,901
16 May 202418.2418.3318.0018.2518.25140,729
15 May 202418.1318.2918.1318.2518.25197,982
14 May 202418.1818.2518.0318.1618.16200,785
13 May 202418.2018.4018.0818.2018.20249,246
10 May 202418.2018.3518.1518.2718.27321,628
09 May 202418.3918.3918.1718.2018.20172,479
08 May 202418.0118.4118.0118.4118.41231,749
07 May 202417.7718.1217.6518.1218.12277,648
03 May 202417.6717.9217.5517.6417.64302,829
02 May 202417.9018.0317.5017.6717.67189,239
30 Apr 202417.7618.0017.7617.8417.84237,719
29 Apr 202417.8718.1017.7317.7317.73240,532
26 Apr 202417.8017.9917.5217.8617.86217,906
25 Apr 202417.7717.8117.4917.6917.69224,382
24 Apr 202417.8417.9317.6817.7517.75210,379
23 Apr 202418.0018.0017.7617.8417.84135,368
22 Apr 202417.8717.9417.7017.8417.84102,134
19 Apr 202417.4417.8617.4417.7017.70261,236
18 Apr 202417.5117.7817.4517.7817.78241,267
17 Apr 202417.7217.7217.4917.5317.53168,216
16 Apr 202417.4117.6517.3917.4517.45496,262
15 Apr 202417.5817.8117.4217.5217.52232,558
12 Apr 202417.7517.8317.5517.6117.61159,497
11 Apr 202417.7717.9717.7517.7517.75156,144
10 Apr 202418.4018.4017.6317.8017.80245,200
09 Apr 202417.7217.8517.6217.6617.66273,619
08 Apr 202417.7717.8817.6917.7417.74228,522
05 Apr 202417.8018.0017.7317.8217.82289,055
04 Apr 202418.1618.3217.7017.8017.80275,703
03 Apr 202418.0018.2417.8518.2018.20541,758
02 Apr 202418.2818.4617.9017.9017.90520,349
28 Mar 202418.4018.4018.0818.2818.28327,941
27 Mar 202418.2818.5418.2518.3218.32384,579
26 Mar 202418.1018.2818.1018.2418.24255,374
25 Mar 202418.0018.2317.9818.1018.10259,918
22 Mar 202418.0018.1417.8618.0118.01321,259
21 Mar 202417.8518.0917.8518.0918.09416,232
21 Mar 20240.2121 Dividend
20 Mar 202417.9018.0517.8518.0117.80324,662
19 Mar 202417.8918.0017.8518.0017.79428,603
18 Mar 202417.6917.8917.6917.8917.68163,716
15 Mar 202417.4917.8917.4917.8917.681,161,482
14 Mar 202417.5017.7517.3717.4917.28340,754
13 Mar 202417.2517.6117.2517.5017.29319,384
12 Mar 202417.2817.3917.1917.3917.19232,603
11 Mar 202417.3817.4217.1517.2817.08293,772
08 Mar 202417.3817.4017.1317.3017.10247,950
07 Mar 202417.3017.5117.1917.4417.23290,237
06 Mar 202417.5617.6417.1017.1016.90438,673
05 Mar 202417.4917.6417.2817.5217.31392,116
04 Mar 202417.3117.6817.2817.5317.32379,925
01 Mar 202416.7517.3816.7517.2917.09379,144
29 Feb 202416.9917.0616.6516.7416.54552,602
28 Feb 202416.5817.2316.3217.0016.801,237,398
27 Feb 202415.8015.9315.5315.7915.60483,185
26 Feb 202415.8015.8015.4615.5715.3992,208
23 Feb 202415.7315.7815.6515.7015.52147,209
22 Feb 202415.8515.9615.6115.6615.48174,075
21 Feb 202415.7615.8115.6815.8015.61119,213
20 Feb 202415.6015.8515.4515.7015.52332,183
19 Feb 202415.5015.6715.4615.5615.38250,851
16 Feb 202415.7915.8315.5115.6115.43216,189
15 Feb 202416.2916.2915.7215.8015.61299,280
14 Feb 202415.8116.2515.8116.1916.00273,208
13 Feb 202416.1416.1415.9315.9815.79248,605
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...