Glanbia Plc (GLAPF)
OTHER OTC:GLAPF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
19.66
20.96
18.35
19.66
19.66
+0.79%
0
0.00
Apr 03, 2026
19.50
19.50
19.50
19.50
19.50
0.00%
0
0.00
Apr 02, 2026
19.50
19.50
19.50
19.50
19.50
-1.81%
250
5.99
Apr 01, 2026
19.86
20.90
18.82
19.86
19.86
+0.10%
0
0.00
Mar 31, 2026
19.84
20.85
18.83
19.84
19.84
+1.72%
0
0.00
Mar 30, 2026
19.51
20.64
18.37
19.51
19.51
+0.75%
0
0.00
Mar 27, 2026
19.36
20.47
18.25
19.36
19.36
-2.27%
0
0.00
Mar 26, 2026
19.81
20.84
18.78
19.81
19.81
-2.39%
0
0.00
Mar 25, 2026
20.30
21.41
19.18
20.30
20.30
+1.96%
0
0.00
Mar 24, 2026
19.91
20.97
18.84
19.91
19.91
+1.74%
0
0.00
Mar 23, 2026
19.57
20.82
18.31
19.57
19.57
+1.61%
0
0.00
Mar 20, 2026
19.26
20.58
17.93
19.26
19.26
-2.21%
0
0.00
Mar 19, 2026
19.69
20.95
18.43
19.69
19.69
+0.46%
0
0.00
Mar 18, 2026
19.90
21.29
18.50
19.90
19.60
-1.29%
0
0.00
Mar 17, 2026
20.16
21.19
19.12
20.16
19.86
-0.15%
0
0.00
Mar 16, 2026
20.19
21.35
19.02
20.19
19.89
+0.40%
0
0.00
Mar 13, 2026
20.11
21.19
19.02
20.11
19.81
-1.08%
0
0.00
Mar 12, 2026
20.33
21.41
19.24
20.33
20.02
+1.12%
0
0.00
Mar 11, 2026
20.10
21.73
18.47
20.10
19.80
-1.03%
0
0.00
Mar 10, 2026
20.31
21.45
19.17
20.31
20.01
+1.42%
0
0.00
Mar 09, 2026
20.03
21.14
18.91
20.03
19.73
-0.15%
0
0.00
Mar 06, 2026
20.06
20.97
19.14
20.06
19.76
+1.88%
0
0.00
Mar 05, 2026
19.69
21.03
18.34
19.69
19.39
-1.33%
0
0.00
Mar 04, 2026
19.95
20.98
18.92
19.95
19.65
+0.76%
0
0.00
Mar 03, 2026
19.80
19.80
19.80
19.80
19.51
-0.53%
930
27.19
Mar 02, 2026
19.91
20.65
19.16
19.91
19.61
-3.39%
0
0.00
Feb 27, 2026
20.61
21.88
19.33
20.61
20.30
+0.66%
0
0.00
Feb 26, 2026
20.47
21.51
19.43
20.47
20.17
+0.29%
0
0.00
Feb 25, 2026
20.41
21.44
19.38
20.41
20.11
+3.34%
0
0.00
Feb 24, 2026
19.75
20.50
19.00
19.75
19.46
+1.83%
0
0.00
Feb 23, 2026
19.40
20.45
18.34
19.40
19.11
-0.72%
0
0.00
Feb 20, 2026
19.54
20.57
18.50
19.54
19.24
-1.14%
0
0.00
Feb 19, 2026
19.76
20.73
18.79
19.76
19.47
+0.08%
0
0.00
Feb 18, 2026
19.75
20.82
18.67
19.75
19.45
-1.79%
0
0.00
Feb 17, 2026
20.11
21.19
19.02
20.11
19.81
-0.20%
0
0.00
Feb 16, 2026
20.15
21.15
19.14
20.15
19.85
0.00%
0
0.00
Feb 13, 2026
20.15
21.15
19.14
20.15
19.85
+0.78%
0
0.00
Feb 12, 2026
19.99
19.99
19.99
19.99
19.69
-0.70%
200
3.91
Feb 11, 2026
20.13
21.24
19.02
20.13
19.83
-0.10%
0
0.00
Feb 10, 2026
20.15
21.19
19.11
20.15
19.85
-1.22%
0
0.00
Feb 09, 2026
20.40
21.48
19.32
20.40
20.10
+2.10%
0
0.00
Feb 06, 2026
19.98
21.01
18.95
19.98
19.68
+1.68%
0
0.00
Feb 05, 2026
19.65
19.65
19.65
19.65
19.36
-0.66%
400
8.93
Feb 04, 2026
19.78
20.82
18.74
19.78
19.49
+1.72%
0
0.00
Feb 03, 2026
19.45
20.38
18.51
19.45
19.16
+0.78%
0
0.00
Feb 02, 2026
19.30
20.29
18.30
19.30
19.01
+0.13%
0
0.00
Jan 30, 2026
19.27
20.31
18.23
19.27
18.98
-1.96%
0
0.00
Jan 29, 2026
19.66
20.58
18.73
19.66
19.36
+2.48%
0
0.00
Jan 28, 2026
19.18
20.31
18.05
19.18
18.90
-1.23%
0
0.00
Jan 27, 2026
19.42
20.48
18.36
19.42
19.13
-0.82%
0
0.00
Rows: