GLB

Glanbia Historical Data - GLB

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Glanbia Plc GLB London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.36 3.57% 10.45 01:35:19
Open Price Low Price High Price Close Price Previous Close
10.37 10.37 10.41 10.45 10.09
more quote information »
Industry Sector
FOOD PRODUCERS

GLB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5910.629.7810.1069,026-0.14-1.32%
1 Month11.2411.439.7810.80101,557-0.79-7.03%
3 Months10.7112.209.7811.0475,826-0.26-2.43%
6 Months12.64513.249.7811.4676,522-2.20-17.36%
1 Year14.1215.509.7812.3960,050-3.67-25.99%
3 Years14.7915.507.4511.1960,965-4.34-29.34%
5 Years17.6519.387.4513.2270,960-7.20-40.79%

GLB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jun 2022 10.45 0.36 3.57% 10.37 10.45 10.37 41,467
24 Jun 2022 10.09 0.04 0.4% 10.06 10.11 9.985 49,920
23 Jun 2022 10.05 0.08 0.8% 9.78 10.05 9.78 62,228
22 Jun 2022 9.97 -0.64 -6.03% 10.62 10.62 9.97 52,551
21 Jun 2022 10.61 0.55 5.47% 10.61 10.61 10.61 31,491
18 Jun 2022 10.06 -0.32 -3.04% 10.59 10.59 10.06 148,939
17 Jun 2022 10.375 -0.23 -2.12% 10.375 10.375 10.375 40,996
16 Jun 2022 10.60 0.00 0.05% 10.60 10.60 10.60 41,921
15 Jun 2022 10.595 0.00 0.0% 10.70 10.70 10.595 236,399
14 Jun 2022 10.595 0.00 0.0% 10.70 10.73 10.595 51,556
11 Jun 2022 10.595 -0.15 -1.4% 10.49 10.595 10.49 68,617
10 Jun 2022 10.745 0.17 1.66% 10.745 10.745 10.745 28,728
09 Jun 2022 10.57 -0.35 -3.16% 10.62 10.70 10.57 16,480
08 Jun 2022 10.915 -0.17 -1.53% 10.87 10.915 10.66 233,760
07 Jun 2022 11.085 -0.32 -2.76% 11.00 11.085 10.95 348,782
03 Jun 2022 11.40 0.00 0.0% 11.40 11.40 11.40 0.00
02 Jun 2022 11.40 0.63 5.85% 11.40 11.40 11.40 215,383
01 Jun 2022 10.77 -0.66 -5.77% 10.80 10.80 10.77 48,819
31 May 2022 11.43 0.00 0.0% 11.29 11.43 11.29 60,000
28 May 2022 11.43 0.18 1.6% 11.24 11.43 11.24 91,460
27 May 2022 11.25 0.20 1.81% 11.23 11.25 11.23 25,598
Your Recent History
LSE
GLB
Glanbia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220626 08:35:25