Glanbia plc historical data

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

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
2025-10-21	14.200	15.100	14.200	14.200	13.880	19,703
2025-10-20	14.300	15.000	14.200	14.200	13.880	15,647
2025-10-17	14.245	15.000	14.245	14.700	14.369	8,472
2025-10-16	15.000	15.100	14.200	14.650	14.320	3,221
2025-10-15	14.500	14.800	14.200	14.800	14.466	17,502
2025-10-14	14.500	15.200	14.300	15.200	14.857	18,545
2025-10-13	14.400	14.600	13.600	14.100	13.782	153,424
2025-10-10	14.200	14.500	13.200	14.100	13.782	21,523
2025-10-09	14.200	14.200	13.292	14.000	13.684	32,716
2025-10-08	14.200	14.200	13.700	13.700	13.391	17,696
2025-10-07	13.800	14.200	13.780	13.800	13.489	11,184
2025-10-06	14.000	14.200	13.600	13.900	13.587	5,817
2025-10-03	13.400	14.200	13.400	14.200	13.880	27,054
2025-10-02	13.700	14.200	13.400	14.000	13.684	6,258
2025-10-01	13.800	14.600	13.200	13.200	12.903	17,957
2025-09-30	14.200	14.600	13.900	14.300	13.978	46,392
2025-09-29	14.010	14.600	13.700	14.200	13.880	7,073
2025-09-26	14.600	14.700	13.700	14.200	13.880	3,198
2025-09-25	14.100	14.600	13.700	13.700	13.391	20,183
2025-09-24	14.100	14.700	14.000	14.200	13.880	9,030
2025-09-23	14.200	14.500	13.800	14.200	13.880	54,308
2025-09-22	13.700	14.400	13.700	13.700	13.391	21,073
2025-09-19	13.700	14.500	13.700	13.700	13.391	397,389
2025-09-18	14.000	14.500	13.900	14.100	13.782	951
2025-09-17	13.900	14.500	13.600	14.500	14.173	117,417
2025-09-16	14.000	14.000	13.700	13.900	13.587	34,117
2025-09-15	13.900	14.300	13.600	13.900	13.587	17,649
2025-09-12	14.000	14.400	13.600	13.600	13.294	11,056
2025-09-11	14.000	14.500	13.900	14.400	14.075	49,167
2025-09-10	14.000	14.700	13.800	13.900	13.587	54,730
2025-09-09	14.900	14.900	13.800	13.900	13.587	60,351
2025-09-08	14.700	14.900	14.000	14.300	13.978	36,411
2025-09-05	14.900	14.900	14.200	14.500	14.173	7,542
2025-09-04	14.700	14.750	14.200	14.750	14.418	132,100
2025-09-03	14.500	15.000	14.370	15.000	14.662	73,111
2025-09-02	14.400	14.600	14.200	14.300	13.978	152,073
2025-09-01	14.300	14.500	14.000	14.200	13.880	113,636
2025-08-29	14.300	14.700	13.800	14.300	13.978	2,032
2025-08-28	14.100	14.700	13.800	13.800	13.489	4,592
2025-08-27	13.800	14.700	13.200	13.200	12.903	38,145
2025-08-26	14.000	14.300	13.800	14.300	13.978	31,239
2025-08-25	14.310	14.310	14.100	14.240	13.919	7,777
2025-08-22	14.200	14.700	14.100	14.200	13.880	7,911
2025-08-21	14.400	14.700	13.900	14.400	14.075	4,404

← NewerPage 5 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.