Glanbia plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.480	20.800	20.480	20.800	20.800	871
2026-10-20	20.340	21.600	20.000	20.800	20.800	13,482
2026-10-19	22.000	22.000	20.000	20.800	20.800	1,972
2026-10-16	21.000	21.800	20.000	20.500	20.500	164,442
2026-10-15	20.200	21.000	19.200	21.000	21.000	17,599
2026-10-14	20.200	20.800	19.200	20.800	20.800	182,147
2026-10-13	19.400	20.800	18.200	20.800	20.800	172,466
2026-10-12	19.800	19.800	18.200	19.000	19.000	618
2026-10-09	19.000	19.800	18.200	19.500	19.500	33,454
2026-10-08	19.800	19.800	19.000	19.000	19.000	33,253
2026-10-07	19.600	19.800	18.800	19.100	19.100	1,742
2026-10-06	19.500	19.800	18.800	19.800	19.800	74,602
2026-10-05	19.000	19.800	18.800	19.300	19.300	148,746
2026-10-02	18.890	19.800	18.500	19.000	19.000	21,137
2026-10-01	19.200	20.800	18.800	18.800	18.800	112,643
2026-09-30	19.800	20.000	19.610	20.000	20.000	58,183
2026-09-29	20.800	20.800	19.630	20.000	20.000	232,678
2026-09-28	20.800	20.800	19.200	20.000	20.000	63,060
2026-09-25	19.200	20.800	19.200	20.000	20.000	241,609
2026-09-24	19.300	20.800	19.200	19.400	19.400	40,608
2026-09-23	19.800	20.800	19.200	20.800	20.800	504,795
2026-09-22	19.300	19.900	18.400	19.100	19.100	34,940
2026-09-21	18.500	19.900	18.300	18.750	18.750	94,337
2026-09-18	19.800	20.600	18.500	19.900	19.900	209,135
2026-09-17	21.200	22.400	19.800	19.800	19.800	16,232
2026-09-16	21.800	22.400	21.200	21.800	21.800	19,717
2026-09-15	21.400	22.400	21.320	21.800	21.800	39,659
2026-09-14	21.600	22.400	21.200	21.800	21.800	9,562
2026-09-11	21.960	22.400	21.500	22.000	22.000	25,663
2026-09-10	22.000	23.200	21.600	21.600	21.600	24,114
2026-09-09	22.400	23.200	21.600	22.000	22.000	60,173
2026-09-08	21.840	22.100	21.840	22.100	22.100	39,561
2026-09-07	21.800	22.800	21.700	22.100	22.100	3,279
2026-09-04	22.000	23.200	21.800	22.800	22.800	7,252
2026-09-03	22.200	23.000	22.200	22.600	22.600	14,592
2026-09-02	22.200	23.000	22.200	23.000	23.000	14,853
2026-09-01	21.800	23.000	21.800	22.800	22.800	7,336
2026-08-31	22.290	22.340	22.140	22.240	22.240	22,728
2026-08-28	22.200	23.200	22.100	22.400	22.400	375,995
2026-08-27	23.000	23.200	22.400	22.700	22.700	2,326
2026-08-26	22.800	23.200	22.600	23.200	23.200	169,214
2026-08-25	22.600	23.200	22.000	22.800	22.800	5,939
2026-08-24	22.400	22.600	22.290	22.600	22.600	7,256
2026-08-21	22.200	23.000	22.000	22.600	22.600	59,756
2026-08-20	22.800	23.000	21.800	22.200	22.200	35,663
2026-08-19	23.000	23.200	22.000	23.200	23.011	57,794
2026-08-18	24.200	24.200	22.600	23.000	22.812	3,273
2026-08-17	23.000	24.200	22.200	22.200	22.019	3,671
2026-08-14	23.000	24.200	22.200	23.200	23.011	21,329
2026-08-13	23.600	23.638	23.199	23.600	23.408	10,976
2026-08-12	23.600	24.200	23.000	23.600	23.408	30,683
2026-08-11	24.200	24.200	23.000	24.200	24.003	36,928
2026-08-10	23.000	24.200	23.000	24.200	24.003	6,202
2026-08-07	24.200	24.200	23.200	24.200	24.003	907,821
2026-08-06	23.600	25.000	23.000	23.600	23.408	14,830
2026-08-05	22.500	24.200	22.000	23.100	22.912	16,692
2026-08-04	22.400	24.200	22.000	24.200	24.003	16,202
2026-08-03	22.000	24.200	22.000	23.100	22.912	3,950
2026-07-31	22.800	24.200	22.400	23.100	22.912	2,913
2026-07-30	24.200	24.200	22.400	23.500	23.308	48,250

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1892 EUR
2026-03-19	0.2567 EUR
2025-08-21	0.1720 EUR
2025-03-20	0.2333 EUR
2024-08-22	0.1564 EUR
2024-03-21	0.2121 EUR
2023-08-24	0.1422 EUR
2023-03-23	0.1928 EUR
2022-08-25	0.1293 EUR
2022-03-24	0.1753 EUR
2021-08-19	0.1175 EUR
2021-03-25	0.1594 EUR
2020-08-20	0.1068 EUR
2020-03-12	0.1594 EUR
2019-08-22	0.1068 EUR
2019-03-14	0.1449 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.