Glanbia plc historical data
| 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 |
← NewerPage 2 of 2 · 66 trading days
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.