Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	23.000	24.200	22.200	23.100	22.912	199,934
2026-07-28	24.200	24.200	22.200	23.100	22.912	20,140
2026-07-27	24.200	24.200	22.200	23.100	22.912	1,623
2026-07-24	24.200	24.200	22.000	23.100	22.912	925
2026-07-23	22.154	24.200	22.000	23.100	22.912	15,617
2026-07-22	22.800	24.000	22.000	23.200	23.011	18,128
2026-07-21	23.000	24.200	22.400	23.100	22.912	17,372
2026-07-20	24.000	24.200	22.000	23.100	22.912	3,509
2026-07-17	24.200	24.200	22.000	23.100	22.912	11,124
2026-07-16	23.000	24.200	22.400	23.100	22.912	7,115
2026-07-15	23.400	24.200	22.000	23.100	22.912	46,480
2026-07-14	23.600	25.600	22.200	23.400	23.209	137,995
2026-07-13	24.180	25.600	23.600	24.600	24.399	89,031
2026-07-10	24.000	25.400	23.600	24.600	24.399	224,294
2026-07-09	25.600	25.600	23.800	24.600	24.399	45,558
2026-07-08	25.200	25.600	23.600	24.600	24.399	15,639
2026-07-07	23.200	25.460	23.200	23.200	23.011	16,243
2026-07-06	25.000	25.600	23.600	25.600	25.391	8,682
2026-07-03	24.600	25.600	24.000	24.600	24.399	9,653
2026-07-02	23.800	24.800	23.000	24.000	23.804	37,457
2026-07-01	24.400	24.800	24.000	24.600	24.399	38,901
2026-06-30	24.200	24.800	24.000	24.800	24.598	4,806
2026-06-29	23.800	24.200	23.400	24.200	24.003	38,060
2026-06-26	23.600	24.200	22.400	24.200	24.003	144,348
2026-06-25	23.600	24.200	22.800	24.200	24.003	12,831
2026-06-24	23.400	24.200	22.400	23.200	23.011	154,684
2026-06-23	22.600	24.000	22.200	23.200	23.011	20,715
2026-06-22	22.200	22.600	21.400	22.000	21.821	489,083
2026-06-19	21.400	22.600	21.400	22.600	22.416	796,487
2026-06-18	22.000	22.000	20.000	22.000	21.821	59,549
2026-06-17	21.800	22.000	20.200	21.000	20.829	62,284
2026-06-16	22.200	22.200	20.200	22.000	21.821	24,798
2026-06-15	21.400	22.800	20.600	20.900	20.730	47,848
2026-06-12	22.800	23.000	21.200	22.100	21.920	342,284
2026-06-11	22.200	23.200	21.200	21.900	21.721	33,015
2026-06-10	21.800	22.320	21.200	21.800	21.622	85,792
2026-06-09	21.200	22.000	21.200	21.200	21.027	13,874
2026-06-08	21.200	22.000	20.800	21.200	21.027	210,388
2026-06-05	22.200	22.344	21.100	21.100	20.928	1,395
2026-06-04	22.400	22.400	21.400	21.900	21.721	134,389
2026-06-03	21.800	22.600	21.400	21.400	21.226	63,180
2026-06-02	21.600	22.400	20.800	21.800	21.622	137,022
2026-06-01	20.800	21.600	20.740	21.600	21.424	85,170
2026-05-29	20.800	21.600	20.660	21.200	21.027	43,859
2026-05-28	20.600	21.400	20.600	21.000	20.829	266,352
2026-05-27	20.800	21.200	20.000	21.200	21.027	241,622
2026-05-26	20.400	20.800	20.000	20.400	20.234	12,921
2026-05-25	20.300	20.390	20.220	20.277	20.112	25,525
2026-05-22	20.600	20.800	20.056	20.400	20.234	26,881
2026-05-21	20.400	20.800	20.000	20.400	20.234	41,882
2026-05-20	21.100	21.100	19.963	20.300	20.135	779,902
2026-05-19	21.000	21.200	20.200	21.100	20.928	13,255
2026-05-18	20.800	21.000	20.000	20.500	20.333	52,726
2026-05-15	20.000	21.000	20.000	20.500	20.333	26,199
2026-05-14	20.000	20.800	19.000	20.000	19.837	91,604
2026-05-13	19.700	19.900	19.000	19.000	18.845	15,505
2026-05-12	19.300	19.500	19.000	19.300	19.143	2,672
2026-05-11	19.600	20.000	19.400	19.400	19.242	59,857
2026-05-08	19.320	20.000	18.780	19.440	19.282	165,520
2026-05-07	19.600	20.100	18.780	19.390	19.232	135,883

← NewerPage 2 of 5 · 256 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.