Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.120	20.380	20.080	20.380	20.380	187,664
2026-10-16	20.540	20.600	20.180	20.340	20.340	541,046
2026-10-15	19.900	20.860	19.900	20.540	20.540	1,747,530
2026-10-14	19.900	20.260	19.890	20.100	20.100	898,081
2026-10-13	19.220	19.980	19.220	19.980	19.980	387,766
2026-10-12	18.790	19.290	18.790	19.290	19.290	696,640
2026-10-09	19.110	19.380	18.910	19.100	19.100	419,497
2026-10-08	19.010	19.440	19.010	19.080	19.080	589,483
2026-10-07	19.030	19.250	18.940	19.250	19.250	565,346
2026-10-06	19.230	19.440	18.970	19.240	19.240	285,093
2026-10-05	19.070	19.170	18.810	18.840	18.840	258,986
2026-10-02	18.810	19.160	18.700	18.970	18.970	1,128,913
2026-10-01	19.560	19.560	18.660	18.660	18.660	865,477
2026-09-30	19.640	19.870	19.500	19.650	19.650	621,511
2026-09-29	19.880	19.900	19.620	19.690	19.690	1,224,708
2026-09-28	19.770	20.100	19.710	19.880	19.880	747,987
2026-09-25	20.100	20.140	19.730	19.740	19.740	552,756
2026-09-24	19.650	20.180	19.590	19.910	19.910	445,993
2026-09-23	19.950	20.000	19.570	19.750	19.750	471,736
2026-09-22	19.110	19.960	19.110	19.960	19.960	643,888
2026-09-21	18.570	19.260	18.570	19.260	19.260	685,442
2026-09-18	19.880	19.920	18.480	18.830	18.830	1,539,016
2026-09-17	21.220	21.220	19.900	19.930	19.930	1,038,211
2026-09-16	21.340	21.660	21.280	21.560	21.560	500,099
2026-09-15	21.500	21.580	21.280	21.400	21.400	288,685
2026-09-14	21.500	21.840	21.180	21.600	21.600	524,110
2026-09-11	21.800	22.200	21.500	21.500	21.500	407,130
2026-09-10	22.300	22.480	21.760	22.020	22.020	462,075
2026-09-09	21.920	22.660	21.880	22.600	22.600	734,767
2026-09-08	21.540	22.120	21.540	22.000	22.000	358,537
2026-09-07	21.700	22.180	21.560	21.560	21.560	293,862
2026-09-04	21.980	22.360	21.940	22.240	22.240	285,999
2026-09-03	22.320	22.580	22.180	22.200	22.200	279,896
2026-09-02	22.440	22.540	22.220	22.420	22.420	232,284
2026-09-01	22.080	22.820	22.080	22.540	22.540	343,233
2026-08-31	22.180	22.380	22.100	22.140	22.140	319,344
2026-08-28	22.480	22.480	22.100	22.180	22.180	187,169
2026-08-27	22.700	22.920	22.360	22.480	22.480	436,379
2026-08-26	23.000	23.000	22.620	22.780	22.780	420,432
2026-08-25	22.500	22.780	22.380	22.600	22.600	222,315
2026-08-24	22.280	22.520	22.240	22.480	22.480	515,710
2026-08-21	21.820	22.360	21.820	22.360	22.360	247,875
2026-08-20	22.200	22.200	21.880	22.120	22.120	203,307
2026-08-19	23.000	23.000	22.240	22.260	22.071	285,546
2026-08-18	22.760	23.020	22.600	22.760	22.567	231,933
2026-08-17	23.060	23.320	22.760	22.920	22.725	187,959
2026-08-14	23.700	23.700	22.880	23.220	23.023	342,103
2026-08-13	23.360	23.780	23.100	23.640	23.640	214,582
2026-08-12	23.560	23.680	23.320	23.360	23.360	196,877
2026-08-11	24.000	24.000	23.380	23.580	23.580	293,702
2026-08-10	23.840	24.140	23.800	24.020	24.020	294,586
2026-08-07	23.820	24.240	23.580	23.900	23.900	229,580
2026-08-06	23.000	24.540	22.980	23.720	23.720	635,995
2026-08-05	22.300	22.640	22.140	22.460	22.460	316,156
2026-08-04	22.760	22.880	22.460	22.460	22.460	327,834
2026-08-03	22.880	22.920	22.420	22.660	22.660	574,896
2026-07-31	22.700	23.080	22.700	22.980	22.980	323,543
2026-07-30	22.400	23.140	22.400	22.900	22.900	184,930
2026-07-29	22.960	23.120	22.560	22.760	22.760	433,793
2026-07-28	22.000	23.020	21.980	22.940	22.940	190,448

Page 1 of 3 · 129 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.