Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	17.100	17.500	15.900	17.500	17.106	27,807
2026-02-06	17.100	17.100	15.977	17.100	16.715	11,055
2026-02-05	17.000	17.100	15.900	17.100	16.715	11,479
2026-02-04	16.700	17.100	15.500	17.100	16.715	16,482
2026-02-03	16.700	16.700	15.400	16.700	16.324	12,082
2026-02-02	16.000	16.700	15.500	16.700	16.324	10,891
2026-01-30	15.500	16.700	15.400	15.900	15.542	10,442
2026-01-29	15.500	16.700	15.500	16.700	16.324	136,164
2026-01-28	16.100	16.700	15.500	16.700	16.324	194,707
2026-01-27	15.900	16.700	15.500	15.900	15.542	104,410
2026-01-26	16.300	16.700	15.400	16.700	16.324	120,870
2026-01-23	16.100	16.700	15.400	15.400	15.053	386,320
2026-01-22	16.600	16.600	15.400	16.050	15.688	375,504
2026-01-21	15.800	16.000	14.600	15.400	15.053	351,256
2026-01-20	15.200	15.800	15.200	15.800	15.444	28,941
2026-01-19	14.600	15.800	14.600	14.600	14.271	15,544
2026-01-16	15.800	15.800	15.300	15.800	15.444	20,525
2026-01-15	15.200	15.700	14.800	14.800	14.466	2,042
2026-01-14	14.800	15.200	14.600	14.950	14.613	2,292
2026-01-13	15.200	15.200	14.400	14.900	14.564	16,764
2026-01-12	15.200	15.200	14.600	15.200	14.857	14,846
2026-01-09	15.200	15.200	14.700	15.200	14.857	12,283
2026-01-08	14.900	15.116	14.500	14.700	14.369	9,172
2026-01-07	14.000	15.100	14.000	14.100	13.782	6,424
2026-01-06	14.000	15.100	14.000	14.000	13.684	4,125
2026-01-05	15.000	15.200	14.200	14.350	14.027	12,209
2026-01-02	15.100	15.100	13.900	14.500	14.173	106,223
2025-12-31	14.700	15.100	14.450	15.100	14.760	865
2025-12-30	15.000	15.100	14.420	14.600	14.271	5,518
2025-12-29	14.000	15.200	13.500	14.550	14.222	5,840
2025-12-24	14.100	15.100	14.000	14.100	13.782	3,303
2025-12-23	14.000	15.000	14.000	14.000	13.684	40,693
2025-12-22	15.100	15.100	13.900	14.500	14.173	3,109
2025-12-19	15.100	15.200	14.000	14.550	14.222	58,978
2025-12-18	14.600	15.100	13.900	14.200	13.880	2,369
2025-12-17	14.460	15.200	14.190	14.600	14.271	6,698
2025-12-16	14.600	15.100	14.100	14.100	13.782	6,787
2025-12-15	15.100	15.200	14.500	14.550	14.222	937
2025-12-12	14.900	15.200	14.000	14.500	14.173	9,421
2025-12-11	14.600	15.200	14.000	15.200	14.857	5,498
2025-12-10	15.200	15.200	14.000	15.200	14.857	20,280
2025-12-09	13.900	15.200	13.900	13.900	13.587	6,380
2025-12-08	15.000	16.200	14.000	15.200	14.857	28,641
2025-12-05	14.900	15.200	13.900	15.000	14.662	6,953
2025-12-04	14.900	14.900	14.800	14.900	14.564	3,348
2025-12-03	14.500	14.900	14.000	14.500	14.173	3,966
2025-12-02	14.100	14.900	14.100	14.100	13.782	7,005
2025-12-01	14.400	14.900	14.400	14.400	14.075	6,952
2025-11-28	14.400	14.783	14.400	14.400	14.075	59,509
2025-11-27	14.400	14.900	13.900	14.400	14.075	6,420
2025-11-26	14.590	14.590	14.400	14.400	14.075	1,089
2025-11-25	14.000	14.735	13.900	14.000	13.684	5,887
2025-11-24	14.500	14.800	14.240	14.300	13.978	74,977
2025-11-21	13.900	14.900	13.300	13.900	13.587	5,333
2025-11-20	14.900	14.900	14.100	14.450	14.124	43,743
2025-11-19	14.300	14.900	13.900	14.400	14.075	46,860
2025-11-18	14.600	15.500	14.100	14.100	13.782	8,681
2025-11-17	14.800	15.700	14.800	15.600	15.248	5,099
2025-11-14	15.100	15.800	14.880	15.800	15.444	6,918
2025-11-13	15.400	15.500	15.000	15.500	15.151	3,222

← NewerPage 4 of 22 · 1,281 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.