Glanbia plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.480	20.800	20.480	20.800	20.800	871
2026-10-20	20.340	21.600	20.000	20.800	20.800	13,482
2026-10-19	22.000	22.000	20.000	20.800	20.800	1,972
2026-10-16	21.000	21.800	20.000	20.500	20.500	164,442
2026-10-15	20.200	21.000	19.200	21.000	21.000	17,599
2026-10-14	20.200	20.800	19.200	20.800	20.800	182,147
2026-10-13	19.400	20.800	18.200	20.800	20.800	172,466
2026-10-12	19.800	19.800	18.200	19.000	19.000	618
2026-10-09	19.000	19.800	18.200	19.500	19.500	33,454
2026-10-08	19.800	19.800	19.000	19.000	19.000	33,253
2026-10-07	19.600	19.800	18.800	19.100	19.100	1,742
2026-10-06	19.500	19.800	18.800	19.800	19.800	74,602
2026-10-05	19.000	19.800	18.800	19.300	19.300	148,746
2026-10-02	18.890	19.800	18.500	19.000	19.000	21,137
2026-10-01	19.200	20.800	18.800	18.800	18.800	112,643
2026-09-30	19.800	20.000	19.610	20.000	20.000	58,183
2026-09-29	20.800	20.800	19.630	20.000	20.000	232,678
2026-09-28	20.800	20.800	19.200	20.000	20.000	63,060
2026-09-25	19.200	20.800	19.200	20.000	20.000	241,609
2026-09-24	19.300	20.800	19.200	19.400	19.400	40,608
2026-09-23	19.800	20.800	19.200	20.800	20.800	504,795
2026-09-22	19.300	19.900	18.400	19.100	19.100	34,940
2026-09-21	18.500	19.900	18.300	18.750	18.750	94,337

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.