Shares Magazine
€12.85-0.05 (-0.39%)05 Aug 2025, 17:13
Glanbia PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | €13.10 | €13.10 | €12.69 | €12.90 | 7,027 |
| Aug 1, 2025 | €12.60 | €13.20 | €12.60 | €12.60 | 25,085 |
| Jul 31, 2025 | €13.20 | €13.20 | €12.75 | €13.20 | 7,553 |
| Jul 30, 2025 | €13.20 | €13.20 | €12.60 | €12.90 | 29,508 |
| Jul 29, 2025 | €12.60 | €13.30 | €12.60 | €12.60 | 47,423 |
| Jul 28, 2025 | €12.90 | €13.30 | €12.70 | €13.00 | 9,168 |
| Jul 25, 2025 | €13.10 | €13.30 | €13.03 | €13.00 | 10,886 |
| Jul 24, 2025 | €13.20 | €13.30 | €12.70 | €13.30 | 89,200 |
| Jul 23, 2025 | €13.20 | €13.30 | €12.70 | €13.00 | 9,274 |
| Jul 22, 2025 | €13.10 | €13.10 | €12.50 | €12.80 | 22,452 |
| Jul 21, 2025 | €12.90 | €13.20 | €12.50 | €12.80 | 45,217 |
| Jul 18, 2025 | €12.80 | €13.10 | €12.50 | €12.85 | 16,330 |
| Jul 17, 2025 | €12.50 | €13.10 | €12.50 | €12.50 | 3,293 |
| Jul 16, 2025 | €12.50 | €13.10 | €12.50 | €12.90 | 3,825 |
| Jul 15, 2025 | €12.50 | €13.20 | €12.50 | €12.50 | 2,739 |
| Jul 14, 2025 | €12.68 | €12.82 | €12.64 | €12.85 | 2,776 |
| Jul 11, 2025 | €12.65 | €13.10 | €12.50 | €12.75 | 55,755 |
| Jul 10, 2025 | €12.58 | €12.75 | €12.58 | €12.85 | 6,729 |
| Jul 9, 2025 | €12.64 | €12.71 | €12.55 | €12.85 | 12,345 |
| Jul 8, 2025 | €12.50 | €13.10 | €12.50 | €12.85 | 61,358 |
| Jul 7, 2025 | €12.80 | €13.20 | €12.50 | €12.85 | 47,347 |
| Jul 4, 2025 | €13.20 | €13.20 | €12.82 | €12.85 | 14,613 |
| Jul 3, 2025 | €13.00 | €13.10 | €12.50 | €12.50 | 22,156 |
| Jul 2, 2025 | €13.10 | €13.10 | €12.50 | €12.50 | 98,052 |
| Jul 1, 2025 | €12.70 | €13.10 | €12.40 | €12.80 | 17,092 |
| Jun 30, 2025 | €12.80 | €13.10 | €12.40 | €12.75 | 50,461 |
| Jun 27, 2025 | €13.00 | €13.10 | €12.50 | €12.75 | 25,991 |
| Jun 26, 2025 | €12.20 | €12.90 | €12.20 | €12.20 | 32,514 |
| Jun 25, 2025 | €12.40 | €13.00 | €12.40 | €12.50 | 34,696 |
| Jun 24, 2025 | €12.40 | €13.10 | €12.40 | €12.75 | 59,877 |
| Jun 23, 2025 | €13.10 | €13.10 | €12.40 | €12.75 | 4,874 |
| Jun 20, 2025 | €12.90 | €13.10 | €12.40 | €12.40 | 52,619 |
| Jun 19, 2025 | €12.59 | €13.10 | €12.40 | €12.75 | 21,146 |
| Jun 18, 2025 | €13.10 | €13.10 | €12.40 | €13.10 | 53,305 |
| Jun 17, 2025 | €12.40 | €13.00 | €12.30 | €12.30 | 32,865 |
| Jun 16, 2025 | €12.70 | €13.00 | €12.40 | €12.50 | 32,064 |
| Jun 13, 2025 | €12.70 | €13.00 | €12.49 | €12.70 | 2,189 |
| Jun 12, 2025 | €12.90 | €13.10 | €12.50 | €12.75 | 1,066,387 |
| Jun 11, 2025 | €13.00 | €13.10 | €12.50 | €12.80 | 142,763 |
| Jun 10, 2025 | €13.00 | €13.50 | €12.10 | €12.85 | 152,861 |
| Jun 9, 2025 | €12.10 | €12.90 | €12.10 | €12.10 | 62,710 |
| Jun 6, 2025 | €12.10 | €13.00 | €12.10 | €12.55 | 216,552 |
| Jun 5, 2025 | €12.20 | €13.00 | €12.10 | €12.20 | 73,530 |
| Jun 4, 2025 | €12.40 | €13.00 | €12.17 | €12.55 | 5,441 |
| Jun 3, 2025 | €12.50 | €13.00 | €12.10 | €12.50 | 2,058 |
| Jun 2, 2025 | €12.50 | €13.40 | €12.50 | €12.55 | 3,305 |
| May 30, 2025 | €12.90 | €13.40 | €12.50 | €12.60 | 13,270 |
| May 29, 2025 | €12.40 | €12.90 | €12.00 | €12.40 | 21,207 |
| May 28, 2025 | €12.90 | €12.90 | €12.50 | €12.70 | 194,702 |
| May 27, 2025 | €12.00 | €12.80 | €11.00 | €12.20 | 223,990 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,331.00 | 15.34 |
| Oxford Nanopore Technologies PLC | 217.00 | 9.38 |
| Close Brothers Group PLC | 525.00 | 6.84 |
| Rotork PLC | 337.60 | 6.57 |
| Fresnillo PLC | 1,520.00 | 6.00 |
| Hunting PLC | 310.50 | 5.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 202.80 | -17.56 |
| Raspberry Pi Holdings PLC | 401.60 | -4.52 |
| Senior PLC | 180.00 | -3.85 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Jtc PLC | 924.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.