Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	19.600	20.100	18.780	19.390	19.232	135,883
2026-05-06	19.300	20.100	18.720	20.100	19.936	276,236
2026-05-05	19.880	19.980	18.700	19.350	19.192	189,102
2026-05-01	18.700	20.000	18.700	19.350	19.192	427
2026-04-30	18.400	20.000	18.400	18.700	18.548	65,492
2026-04-29	17.800	19.700	17.600	18.400	18.250	93,483
2026-04-28	17.800	17.800	17.150	17.150	17.010	38,439
2026-04-27	16.520	17.800	16.500	16.500	16.365	99,240
2026-04-24	17.460	17.780	16.520	17.160	17.020	10,340
2026-04-23	17.800	17.800	16.500	17.150	17.010	25,103
2026-04-22	16.740	17.800	16.520	17.150	17.010	14,563
2026-04-21	17.290	17.780	16.500	17.150	17.010	16,416
2026-04-20	17.580	17.780	16.500	17.150	17.010	22,561
2026-04-17	17.280	17.680	16.800	17.140	17.000	18,464
2026-04-16	17.680	17.680	16.820	16.900	16.762	26,885
2026-04-15	16.880	17.700	16.500	16.500	16.365	310,203
2026-04-14	17.140	17.680	16.880	17.290	17.149	83,573
2026-04-13	16.820	17.700	16.820	17.250	17.109	17,720
2026-04-10	17.700	17.700	16.500	16.500	16.365	62,538
2026-04-09	17.565	17.700	17.270	17.280	17.139	165,157
2026-04-08	17.520	17.700	16.860	17.280	17.139	61,589
2026-04-07	17.005	17.700	16.860	17.280	17.139	29,890
2026-04-02	17.600	17.700	16.800	16.800	16.663	20,213
2026-04-01	16.800	17.700	16.500	16.800	16.663	175,804
2026-03-31	17.000	17.700	16.600	17.100	16.961	43,839
2026-03-30	16.500	17.700	16.500	16.700	16.564	12,854
2026-03-27	17.200	17.700	16.600	17.200	17.060	15,560
2026-03-26	17.500	17.700	16.600	17.100	16.961	34,379
2026-03-25	17.000	17.500	17.000	17.000	16.861	352,742
2026-03-24	17.500	17.500	16.300	17.500	17.357	638,277
2026-03-23	17.500	17.500	16.195	17.500	17.357	46,597
2026-03-20	17.300	17.700	16.500	17.050	16.911	16,629
2026-03-19	17.700	17.700	16.400	17.700	17.556	34,209
2026-03-18	17.600	17.700	16.400	17.700	17.301	20,545
2026-03-17	17.100	17.700	16.500	17.100	16.715	504,750
2026-03-16	17.300	18.000	16.700	18.000	17.594	373,708
2026-03-13	17.700	17.700	16.500	17.500	17.106	42,976
2026-03-12	17.700	17.700	16.500	17.050	16.666	226,654
2026-03-11	17.700	17.700	16.400	17.050	16.666	29,505
2026-03-10	17.700	17.700	16.400	17.050	16.666	67,914
2026-03-09	17.600	17.700	16.400	17.050	16.666	277,581
2026-03-06	16.900	17.700	16.500	17.600	17.203	64,040
2026-03-05	17.700	17.700	16.400	17.700	17.301	78,391
2026-03-04	17.500	17.700	16.500	17.050	16.666	110,701
2026-03-03	17.500	17.900	16.500	17.000	16.617	91,286
2026-03-02	17.100	18.000	16.900	17.400	17.008	466,574
2026-02-27	16.900	18.000	16.900	17.450	17.057	148,447
2026-02-26	17.000	18.000	16.900	17.900	17.497	375,769
2026-02-25	16.600	18.000	16.400	18.000	17.594	112,878
2026-02-24	18.000	18.000	16.200	18.000	17.594	28,199
2026-02-23	17.200	17.200	15.900	17.200	16.812	290,302
2026-02-20	16.500	17.500	16.200	16.500	16.128	47,049
2026-02-19	16.200	17.500	16.200	16.200	15.835	34,884
2026-02-18	17.400	17.500	16.200	16.850	16.470	27,349
2026-02-17	16.300	17.500	16.200	16.850	16.470	28,287
2026-02-16	16.200	17.500	16.200	16.200	15.835	2,086
2026-02-13	16.800	17.500	16.300	17.500	17.106	11,251
2026-02-12	16.300	17.500	16.300	16.850	16.470	6,116
2026-02-11	16.500	17.500	16.500	16.900	16.519	4,269
2026-02-10	17.400	17.500	16.300	16.850	16.470	53,550

← NewerPage 3 of 22 · 1,276 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.