Glanbia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 15.500 | 15.500 | 15.000 | 15.500 | 15.151 | 840 |
| 2025-11-11 | 15.500 | 15.500 | 15.170 | 15.500 | 15.151 | 816 |
| 2025-11-10 | 15.100 | 15.500 | 15.100 | 15.300 | 14.955 | 4,716 |
| 2025-11-07 | 15.300 | 15.500 | 14.600 | 14.700 | 14.369 | 6,652 |
| 2025-11-06 | 15.200 | 15.300 | 14.600 | 15.300 | 14.955 | 9,537 |
| 2025-11-05 | 14.800 | 15.500 | 14.200 | 15.500 | 15.151 | 25,858 |
| 2025-11-04 | 15.100 | 15.100 | 14.410 | 14.700 | 14.369 | 2,318 |
| 2025-11-03 | 14.770 | 15.100 | 14.400 | 14.700 | 14.369 | 2,458 |
| 2025-10-31 | 14.900 | 15.100 | 14.300 | 14.900 | 14.564 | 1,768 |
| 2025-10-30 | 14.300 | 15.100 | 14.300 | 14.300 | 13.978 | 3,258 |
| 2025-10-29 | 14.300 | 15.100 | 14.300 | 14.400 | 14.075 | 1,693 |
| 2025-10-28 | 14.300 | 15.100 | 14.300 | 14.700 | 14.369 | 566 |
| 2025-10-27 | 15.100 | 15.100 | 14.400 | 14.750 | 14.418 | 30,193 |
| 2025-10-24 | 14.700 | 15.100 | 14.400 | 15.100 | 14.760 | 10,299 |
| 2025-10-23 | 15.100 | 15.100 | 14.300 | 14.700 | 14.369 | 3,039 |
| 2025-10-22 | 15.000 | 15.000 | 14.200 | 14.650 | 14.320 | 50,982 |
← NewerPage 5 of 5 · 256 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.