Glanbia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 3 of 3 · 130 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.