GLB

Glanbia Historical Data - GLB

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Glanbia Plc GLB London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 11.66 01:40:40
Open Price Low Price High Price Close Price Previous Close
11.66
more quote information »
Industry Sector
FOOD PRODUCERS

GLB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5211.7011.4111.5980,4280.141.22%
1 Month11.6911.8610.5011.1785,446-0.03-0.26%
3 Months12.4312.7410.5011.6269,914-0.77-6.19%
6 Months11.2913.009.707511.4359,4050.373.28%
1 Year11.6913.259.707511.5663,790-0.03-0.26%
3 Years10.5415.507.4511.1554,6541.1210.63%
5 Years15.4019.387.4512.8269,581-3.74-24.29%

GLB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 11.66 0.02 0.17% 11.70 11.70 11.41 25,727
25 Nov 2022 11.64 0.08 0.65% 11.70 11.70 11.64 39,001
24 Nov 2022 11.565 -0.03 -0.26% 11.55 11.565 11.55 95,582
23 Nov 2022 11.595 0.08 0.65% 11.595 11.595 11.595 128,024
22 Nov 2022 11.52 0.12 1.05% 11.52 11.52 11.52 18,617
19 Nov 2022 11.40 0.00 0.0% 11.40 11.53 11.40 117,311
18 Nov 2022 11.40 0.11 0.97% 11.29 11.40 11.12 39,307
17 Nov 2022 11.29 0.47 4.3% 10.84 11.29 10.84 52,867
16 Nov 2022 10.825 0.00 0.0% 10.89 10.92 10.825 39,726
15 Nov 2022 10.825 0.00 0.0% 10.86 10.86 10.825 18,289
12 Nov 2022 10.825 -0.13 -1.19% 10.825 10.825 10.825 46,205
11 Nov 2022 10.955 0.13 1.2% 10.89 10.98 10.89 47,909
10 Nov 2022 10.825 0.32 3.1% 11.02 11.02 10.825 399,813
09 Nov 2022 10.50 -0.10 -0.94% 10.65 11.05 10.50 82,662
08 Nov 2022 10.60 -0.16 -1.49% 10.76 10.76 10.55 120,620
05 Nov 2022 10.76 -0.44 -3.89% 10.95 10.95 10.76 117,123
04 Nov 2022 11.195 -0.28 -2.44% 11.195 11.195 11.195 68,289
03 Nov 2022 11.475 -0.04 -0.35% 11.71 11.71 11.44 68,485
02 Nov 2022 11.515 -0.35 -2.91% 11.72 11.72 11.515 42,652
01 Nov 2022 11.86 0.37 3.18% 11.69 11.86 11.69 55,545
29 Oct 2022 11.495 0.07 0.66% 11.30 12.04 10.95 17,725
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.

Log in to ADVFN
Register Now

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

P: V: D:20221128 15:25:57