Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.020	22.420	22.020	22.420	22.420	142,689
2026-07-23	22.600	22.600	22.180	22.360	22.360	266,832
2026-07-22	22.600	23.040	22.480	22.660	22.660	309,959
2026-07-21	22.700	22.840	22.480	22.680	22.680	231,633
2026-07-20	22.900	23.040	22.680	22.820	22.820	281,253
2026-07-17	23.440	23.440	22.820	22.900	22.900	374,659
2026-07-16	23.000	23.360	22.680	23.360	23.360	316,576
2026-07-15	23.700	23.700	22.980	23.240	23.240	725,023
2026-07-14	23.800	23.800	23.340	23.560	23.560	653,763
2026-07-13	24.160	24.180	23.740	23.740	23.740	334,081
2026-07-10	24.000	24.220	23.740	24.100	24.100	381,999
2026-07-09	24.340	24.480	24.080	24.220	24.220	562,764
2026-07-08	24.500	24.780	24.440	24.440	24.440	500,778
2026-07-07	24.720	25.100	24.700	24.700	24.700	409,107
2026-07-06	24.800	25.080	24.740	24.740	24.740	692,270
2026-07-03	24.300	24.840	24.300	24.840	24.840	553,866
2026-07-02	23.960	24.500	23.960	24.340	24.340	433,886
2026-07-01	24.500	24.500	24.200	24.260	24.260	698,042
2026-06-30	24.080	24.480	24.000	24.460	24.460	916,728
2026-06-29	23.780	24.160	23.660	24.000	24.000	675,817
2026-06-26	23.720	24.100	23.680	23.800	23.800	786,431
2026-06-25	23.300	23.860	23.300	23.660	23.660	441,108
2026-06-24	22.880	23.480	22.780	23.420	23.420	605,656
2026-06-23	22.420	22.760	22.260	22.620	22.620	578,728
2026-06-22	22.000	22.640	21.940	22.640	22.640	809,392
2026-06-19	21.800	22.020	21.660	21.940	21.940	1,728,325
2026-06-18	21.240	21.900	21.140	21.900	21.900	541,494
2026-06-17	21.580	21.680	21.040	21.340	21.340	652,389
2026-06-16	21.740	21.860	21.500	21.660	21.660	481,740
2026-06-15	21.820	22.000	21.140	21.700	21.700	517,062
2026-06-12	22.320	22.340	21.620	21.880	21.880	10,872,225
2026-06-11	22.260	22.600	22.060	22.600	22.600	817,514
2026-06-10	21.260	22.320	21.260	22.320	22.320	652,421
2026-06-09	21.400	21.540	21.220	21.220	21.220	881,876
2026-06-08	21.200	21.740	21.200	21.280	21.280	434,508
2026-06-05	21.500	21.900	21.360	21.360	21.360	843,002
2026-06-04	21.900	22.000	21.660	21.780	21.780	338,974
2026-06-03	21.800	22.260	21.740	21.900	21.900	606,082
2026-06-02	20.940	21.820	20.940	21.820	21.820	1,025,428
2026-06-01	20.620	21.180	20.620	20.740	20.740	613,479
2026-05-29	20.860	21.120	20.660	20.860	20.860	986,874
2026-05-28	20.860	21.060	20.780	20.860	20.860	1,254,618
2026-05-27	20.460	20.940	20.420	20.940	20.940	506,310
2026-05-26	20.300	20.660	20.300	20.360	20.360	225,939
2026-05-25	20.440	20.500	20.180	20.480	20.480	162,438
2026-05-22	20.200	20.520	20.120	20.360	20.360	351,977
2026-05-21	20.800	20.800	20.140	20.140	20.140	409,933
2026-05-20	20.900	20.900	20.400	20.560	20.560	301,949
2026-05-19	20.740	21.140	20.720	20.760	20.760	282,131
2026-05-18	20.300	21.000	20.300	20.740	20.740	425,110
2026-05-15	20.400	20.840	20.380	20.380	20.380	383,134
2026-05-14	19.940	20.680	19.930	20.480	20.480	519,194
2026-05-13	19.700	19.940	19.450	19.810	19.810	411,890
2026-05-12	19.260	19.460	19.170	19.460	19.460	472,055
2026-05-11	19.620	19.790	19.430	19.430	19.430	373,149
2026-05-08	19.670	19.710	19.480	19.540	19.540	398,759
2026-05-07	19.980	20.080	19.660	19.670	19.670	425,325
2026-05-06	19.760	20.000	19.540	20.000	20.000	740,466
2026-05-05	19.600	19.840	19.450	19.760	19.760	841,173
2026-04-30	19.300	19.900	19.270	19.780	19.780	625,236

← NewerPage 2 of 5 · 253 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.