Glanbia PLC

GL9
🏛️ uk →
14.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 14.20 14.20 14.20 14.20 0.0M
2025-09-26 14.20 14.20 14.20 14.20 0.0M
2025-09-25 14.10 14.10 13.70 13.70 0.0M
2025-09-24 14.10 14.70 14.10 14.20 0.0M
2025-09-23 14.20 14.20 14.20 14.20 0.1M
2025-09-22 13.70 13.70 13.70 13.70 0.0M
2025-09-19 13.70 13.70 13.70 13.70 0.4M
2025-09-18 14.00 14.10 14.00 14.10 0.0M
2025-09-17 13.90 14.50 13.90 14.50 0.1M
2025-09-16 14.00 14.00 13.90 13.90 0.0M
2025-09-15 13.90 14.00 13.60 13.90 0.0M
2025-09-12 14.00 14.00 13.60 13.60 0.0M
2025-09-11 14.00 14.40 14.00 14.40 0.0M
2025-09-10 14.00 14.10 13.80 13.90 0.1M
2025-09-09 14.90 14.90 13.90 13.90 0.1M
2025-09-08 14.70 14.70 14.00 14.30 0.0M
2025-09-05 14.90 14.90 14.50 14.50 0.0M
2025-09-04 14.70 14.70 14.40 14.75 0.1M
2025-09-03 14.50 15.00 14.40 15.00 0.1M
2025-09-02 14.40 14.60 14.20 14.30 0.2M
2025-09-01 14.30 14.40 14.20 14.20 0.1M
2025-08-29 14.30 14.30 14.30 14.30 0.0M
2025-08-28 14.10 14.10 13.80 13.80 0.0M
2025-08-27 13.80 13.80 13.20 13.20 0.0M
2025-08-26 14.00 14.30 13.80 14.30 0.0M
2025-08-25 14.24 14.24 14.24 14.24 0.0M
2025-08-22 14.20 14.20 14.20 14.20 0.0M
2025-08-21 14.40 14.40 14.40 14.40 0.0M
2025-08-20 14.30 14.40 14.30 14.30 0.0M
2025-08-19 14.30 14.40 14.30 14.40 0.1M
2025-08-18 14.00 14.20 13.80 14.15 0.2M
2025-08-15 13.80 13.80 13.80 13.80 0.2M
2025-08-14 14.20 14.40 13.80 14.15 0.1M
2025-08-13 12.60 14.10 12.60 13.90 0.1M
2025-08-12 12.40 12.40 11.90 12.25 0.0M
2025-08-11 12.30 12.30 12.30 12.30 0.0M
2025-08-08 12.25 12.25 12.25 12.25 0.0M
2025-08-07 12.20 12.20 12.20 12.20 0.0M
2025-08-06 12.60 12.60 12.10 12.15 0.0M
2025-08-05 12.85 12.85 12.85 12.85 0.0M
2025-08-04 12.90 12.90 12.90 12.90 0.0M
2025-08-01 12.60 12.60 12.60 12.60 0.0M
2025-07-31 13.20 13.20 13.20 13.20 0.0M
2025-07-30 13.20 13.20 13.20 12.90 0.0M
2025-07-29 12.60 12.60 12.60 12.60 0.0M
2025-07-28 12.90 12.90 12.90 13.00 0.0M
2025-07-25 13.10 13.20 13.10 13.00 0.0M
2025-07-24 13.20 13.30 13.20 13.30 0.1M
2025-07-23 13.20 13.30 13.00 13.00 0.0M
2025-07-22 12.80 12.80 12.80 12.80 0.0M
2025-07-21 12.90 12.90 12.80 12.80 0.0M
2025-07-18 12.80 12.80 12.80 12.85 0.0M
2025-07-17 12.50 12.50 12.50 12.50 0.0M
2025-07-16 12.50 12.50 12.50 12.90 0.0M
2025-07-15 12.50 12.50 12.50 12.50 0.0M
2025-07-14 12.85 12.85 12.85 12.85 0.0M
2025-07-11 12.75 12.75 12.75 12.75 0.1M
2025-07-10 12.85 12.85 12.85 12.85 0.0M
2025-07-09 12.85 12.85 12.85 12.85 0.0M
2025-07-08 12.85 12.85 12.85 12.85 0.1M
2025-07-07 12.80 12.80 12.80 12.85 0.0M
2025-07-04 12.85 12.85 12.85 12.85 0.0M
2025-07-03 13.00 13.00 12.50 12.50 0.0M
2025-07-02 13.10 13.10 12.50 12.50 0.1M
2025-07-01 12.70 12.80 12.70 12.80 0.0M
2025-06-30 12.80 12.80 12.80 12.75 0.1M
2025-06-27 13.00 13.00 13.00 12.75 0.0M
2025-06-26 12.20 12.20 12.20 12.20 0.0M
2025-06-25 12.40 12.50 12.40 12.50 0.0M
2025-06-24 12.75 12.75 12.75 12.75 0.1M
2025-06-23 12.75 12.75 12.75 12.75 0.0M
2025-06-20 12.90 12.90 12.40 12.40 0.1M
2025-06-19 12.75 12.75 12.75 12.75 0.0M
2025-06-18 13.10 13.10 13.10 13.10 0.1M
2025-06-17 12.40 12.90 12.30 12.30 0.0M
2025-06-16 12.70 12.70 12.50 12.50 0.0M
2025-06-13 12.70 12.70 12.70 12.70 0.0M
2025-06-12 12.90 12.90 12.50 12.75 1.1M
2025-06-11 12.80 12.80 12.80 12.80 0.1M
2025-06-10 13.00 13.10 12.10 12.85 0.2M
2025-06-09 12.10 12.10 12.10 12.10 0.1M
2025-06-06 12.10 12.60 12.10 12.55 0.2M
2025-06-05 12.20 12.20 12.20 12.20 0.1M
2025-06-04 12.40 12.40 12.40 12.55 0.0M
2025-06-03 12.50 12.50 12.50 12.50 0.0M
2025-06-02 12.50 12.50 12.50 12.55 0.0M
2025-05-30 12.90 13.00 12.60 12.60 0.0M
2025-05-29 12.40 12.40 12.40 12.40 0.0M
2025-05-28 12.70 12.70 12.70 12.70 0.2M
2025-05-27 12.00 12.70 12.00 12.20 0.2M
2025-05-26 12.33 12.33 12.33 12.33 0.0M
2025-05-23 12.20 12.30 11.10 12.20 0.0M
2025-05-22 12.35 12.35 12.35 12.35 0.0M
2025-05-21 12.40 12.40 12.00 12.10 0.0M
2025-05-20 12.20 12.40 11.00 12.30 0.1M
2025-05-19 10.80 10.80 10.80 10.80 0.0M
2025-05-16 12.20 12.20 11.80 11.80 0.0M
2025-05-15 12.00 12.00 11.40 11.40 0.1M
2025-05-14 11.60 12.10 11.60 12.10 0.0M
2025-05-13 12.10 12.10 12.10 12.10 0.0M
2025-05-12 11.50 11.80 10.80 10.90 0.1M
2025-05-09 12.10 12.10 12.10 12.10 0.0M
2025-05-08 11.40 12.00 11.40 12.00 0.0M
2025-05-07 11.70 11.70 11.40 11.40 0.0M
2025-05-06 10.90 10.90 10.90 10.90 0.0M
2025-05-02 11.40 11.40 11.30 11.30 0.0M
2025-05-01 11.30 11.30 11.30 11.30 0.0M
2025-04-30 10.40 11.80 10.40 11.80 0.1M
2025-04-29 10.40 10.40 10.40 10.40 0.0M
2025-04-28 10.00 10.00 10.00 10.00 0.1M
2025-04-25 10.40 10.40 10.40 10.40 0.0M
2025-04-24 10.40 10.40 10.40 10.40 0.0M
2025-04-23 9.75 10.20 9.75 9.80 0.0M
2025-04-22 10.10 10.10 9.15 9.15 0.0M
2025-04-17 10.10 10.10 9.75 9.75 0.0M
2025-04-16 9.80 10.00 9.70 10.00 0.0M
2025-04-15 9.80 9.80 9.80 10.33 0.0M
2025-04-14 9.30 9.30 9.30 9.30 0.1M
2025-04-11 9.80 9.95 9.80 9.95 0.0M
2025-04-10 9.10 9.10 9.10 9.10 0.0M
2025-04-09 9.20 9.20 9.20 9.20 0.0M
2025-04-08 9.45 9.45 9.45 9.85 0.0M
2025-04-07 9.65 10.50 9.10 9.20 0.0M
2025-04-04 9.90 10.50 9.65 10.08 0.4M
2025-04-03 10.30 10.30 10.10 10.10 0.0M
2025-04-02 10.65 10.65 10.65 10.65 0.1M
2025-04-01 10.00 10.40 10.00 10.20 0.0M
2025-03-31 10.74 10.74 10.00 10.00 0.0M
2025-03-28 10.64 10.64 10.64 10.73 0.0M
2025-03-27 10.28 10.48 10.28 10.77 0.0M
2025-03-26 10.10 11.38 10.10 11.38 0.0M
2025-03-25 10.60 10.60 10.10 10.10 0.0M
2025-03-24 11.44 11.44 10.40 11.14 0.0M
2025-03-21 10.48 11.60 10.10 11.60 0.1M
2025-03-20 10.10 11.44 10.10 11.44 0.1M
2025-03-19 10.14 10.60 10.14 10.60 0.0M
2025-03-18 10.40 10.70 10.40 10.70 0.0M
2025-03-17 10.78 10.78 10.30 10.30 0.0M
2025-03-14 10.50 10.90 10.40 10.90 0.0M
2025-03-13 10.20 10.78 10.08 10.60 0.1M
2025-03-12 10.34 10.78 9.96 10.78 0.0M
2025-03-11 10.42 10.78 10.42 10.78 0.0M
2025-03-10 10.40 10.78 10.28 10.78 0.0M
2025-03-07 10.22 10.34 10.00 10.00 0.0M
2025-03-06 10.50 10.74 10.20 10.20 0.0M
2025-03-05 10.50 10.54 10.42 10.88 0.0M
2025-03-04 10.80 11.56 10.54 11.22 0.3M
2025-03-03 11.22 11.50 10.80 11.50 0.4M
2025-02-28 11.06 11.56 10.60 11.54 0.2M
2025-02-27 11.60 11.60 10.90 11.20 0.1M
2025-02-26 13.06 13.06 11.22 11.40 0.2M
2025-02-25 14.11 14.11 14.11 14.11 0.0M
2025-02-24 14.60 15.14 14.60 14.10 0.0M
2025-02-21 14.02 14.28 13.06 13.06 0.0M
2025-02-20 14.11 14.11 14.11 14.11 0.0M
2025-02-19 14.30 14.30 14.12 14.12 0.0M
2025-02-18 14.11 14.11 14.11 14.11 0.1M
2025-02-17 14.11 14.11 14.11 14.11 0.0M
2025-02-14 14.32 14.32 14.32 14.11 0.0M
2025-02-13 14.32 14.68 14.32 14.68 0.0M
2025-02-12 14.64 15.14 14.64 15.14 0.0M
2025-02-11 14.12 14.54 14.12 14.47 0.3M
2025-02-10 13.88 13.88 13.88 14.48 0.0M
2025-02-07 14.11 14.11 14.11 14.11 0.0M
2025-02-06 14.11 14.11 14.11 14.11 0.0M
2025-02-05 14.11 14.11 14.11 14.11 0.0M
2025-02-04 14.26 15.16 14.24 15.16 0.0M
2025-02-03 13.78 13.78 13.78 14.11 0.0M
2025-01-31 14.56 14.56 14.00 14.00 0.0M
2025-01-30 14.05 14.05 14.05 14.05 0.0M
2025-01-29 14.55 14.55 14.55 14.55 0.0M
2025-01-28 14.76 15.10 14.76 14.76 0.0M
2025-01-27 14.28 14.28 13.00 14.05 0.0M
2025-01-24 14.03 15.10 14.03 14.05 0.0M
2025-01-23 13.90 15.10 13.90 14.05 0.0M
2025-01-22 13.68 15.06 13.68 14.06 0.0M
2025-01-21 15.10 15.10 13.00 14.05 0.0M
2025-01-20 14.36 15.10 13.00 14.05 0.0M
2025-01-17 15.10 15.10 14.10 14.05 0.0M
2025-01-16 13.90 15.10 13.00 14.05 0.0M
2025-01-15 13.80 13.88 13.71 14.04 0.0M
2025-01-14 13.80 15.10 13.52 14.05 0.0M
2025-01-13 13.00 14.20 13.00 14.04 0.0M
2025-01-10 13.49 13.51 13.28 14.05 0.2M
2025-01-09 13.47 13.59 13.47 14.19 0.0M
2025-01-08 13.67 15.10 13.34 14.08 0.3M
2025-01-07 13.78 15.10 13.26 14.18 0.2M
2025-01-06 15.10 15.10 13.00 15.10 0.1M
2025-01-03 15.10 15.10 13.00 14.05 0.0M
2025-01-02 15.10 15.10 13.00 13.00 0.0M