Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	12.900	12.900	12.500	12.700	12.264	194,702
2025-05-27	12.000	12.800	11.000	12.200	11.782	223,811
2025-05-26	12.400	12.400	12.298	12.332	11.909	2,881
2025-05-23	12.200	12.600	11.100	12.200	11.782	15,120
2025-05-22	12.000	12.600	12.000	12.350	11.926	29,709
2025-05-21	12.400	12.600	12.000	12.100	11.685	7,765
2025-05-20	12.200	12.500	11.000	12.300	11.878	80,946
2025-05-19	10.800	12.200	10.800	10.800	10.430	4,126
2025-05-16	12.200	12.200	10.800	11.800	11.395	43,045
2025-05-15	12.000	12.200	10.800	11.400	11.009	63,373
2025-05-14	11.600	12.100	10.800	12.100	11.685	2,833
2025-05-13	12.100	12.100	10.900	12.100	11.685	11,389
2025-05-12	11.500	12.100	10.800	10.900	10.526	59,916
2025-05-09	12.100	12.100	10.800	12.100	11.685	7,007
2025-05-08	11.400	12.000	11.390	12.000	11.588	11,305
2025-05-07	11.700	12.100	10.800	11.400	11.009	14,936
2025-05-06	10.900	11.800	10.900	10.900	10.526	10,410
2025-05-02	11.400	11.800	10.800	11.300	10.912	15,345
2025-05-01	11.300	11.300	10.800	11.300	10.912	582
2025-04-30	10.400	11.800	10.400	11.800	11.395	86,120
2025-04-29	10.400	10.400	9.600	10.400	10.043	26,806
2025-04-28	10.025	10.400	9.600	10.000	9.657	93,630
2025-04-25	10.400	10.400	9.965	10.400	10.043	11,489
2025-04-24	10.400	10.400	10.150	10.400	10.043	23,186
2025-04-23	9.750	10.200	9.500	9.800	9.464	11,358
2025-04-22	10.100	10.400	9.150	9.150	8.836	13,829
2025-04-17	10.100	10.200	9.750	9.750	9.416	3,267
2025-04-16	9.800	10.800	9.700	10.000	9.657	16,653
2025-04-15	9.800	10.800	9.800	10.325	9.971	11,409
2025-04-14	9.300	10.000	9.300	9.300	8.981	112,214
2025-04-11	9.800	9.950	9.100	9.950	9.609	12,583
2025-04-10	9.100	9.800	9.100	9.100	8.788	12,342
2025-04-09	9.200	10.500	9.200	9.200	8.885	28,078
2025-04-08	9.450	10.500	9.200	9.850	9.512	13,125
2025-04-07	9.650	10.500	9.100	9.200	8.885	10,325
2025-04-04	9.900	11.300	9.650	10.075	9.730	367,074
2025-04-03	10.300	11.300	10.000	10.100	9.754	11,340
2025-04-02	10.230	11.300	10.000	10.650	10.285	109,842
2025-04-01	10.000	11.300	10.000	10.200	9.850	29,273
2025-03-31	10.740	11.300	10.000	10.000	9.657	16,409
2025-03-28	10.640	11.300	10.180	10.730	10.362	11,770
2025-03-27	10.280	11.440	10.160	10.770	10.401	26,212
2025-03-26	10.100	11.440	10.100	11.380	10.990	21,893
2025-03-25	10.600	11.440	10.100	10.100	9.754	13,885
2025-03-24	11.440	11.440	10.100	11.140	10.758	22,781
2025-03-21	10.480	11.600	10.100	11.600	11.202	67,271
2025-03-20	10.100	11.440	10.100	11.440	11.048	83,152
2025-03-19	10.140	11.440	10.140	10.600	10.011	1,147
2025-03-18	10.400	11.440	10.100	10.700	10.106	45,605
2025-03-17	10.780	11.440	10.300	10.300	9.728	8,664
2025-03-14	10.500	10.900	10.100	10.900	10.295	20,497
2025-03-13	10.200	10.780	9.930	10.600	10.011	54,959
2025-03-12	10.340	10.780	9.960	10.780	10.181	12,252
2025-03-11	10.420	10.780	10.390	10.780	10.181	9,248
2025-03-10	10.400	10.780	10.280	10.780	10.181	20,171
2025-03-07	10.220	11.480	10.000	10.000	9.445	27,172
2025-03-06	10.500	10.740	10.200	10.200	9.633	26,885
2025-03-05	10.500	10.880	10.390	10.880	10.276	15,368
2025-03-04	10.800	11.560	10.460	11.220	10.597	283,666
2025-03-03	11.220	11.500	10.800	11.500	10.861	400,868

← NewerPage 7 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.