Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.920	19.680	17.920	19.150	19.150	1,055,816
2026-04-28	17.550	17.640	17.420	17.520	17.520	257,735
2026-04-27	17.370	17.500	17.250	17.490	17.490	472,829
2026-04-24	17.490	17.620	17.320	17.330	17.330	256,924
2026-04-23	17.160	17.640	17.140	17.490	17.490	437,000
2026-04-22	17.150	17.300	17.090	17.250	17.250	192,857
2026-04-21	17.260	17.300	17.090	17.150	17.150	316,367
2026-04-20	17.010	17.280	17.010	17.280	17.280	409,728
2026-04-17	16.870	17.110	16.790	17.110	17.110	994,013
2026-04-16	16.970	16.970	16.800	16.900	16.900	805,702
2026-04-15	17.010	17.190	16.860	16.900	16.900	282,715
2026-04-14	17.020	17.190	16.940	17.050	17.050	637,366
2026-04-13	17.360	17.400	16.960	17.000	17.000	596,813
2026-04-10	17.330	17.610	17.330	17.410	17.410	302,397
2026-04-09	17.540	17.590	17.280	17.350	17.350	286,188
2026-04-08	17.500	17.570	17.210	17.570	17.570	506,533
2026-04-07	16.650	17.310	16.650	17.110	17.110	385,105
2026-04-02	16.860	17.040	16.780	16.860	16.860	433,518
2026-04-01	17.370	17.370	16.920	17.070	17.070	582,597
2026-03-31	17.080	17.260	16.840	16.950	16.950	972,879
2026-03-30	16.830	17.030	16.690	17.010	17.010	470,981
2026-03-27	17.260	17.260	16.730	16.810	16.810	445,378
2026-03-26	17.350	17.540	17.120	17.120	17.120	368,897
2026-03-25	17.500	17.500	17.270	17.470	17.470	1,602,831
2026-03-24	16.780	17.380	16.640	17.380	17.380	745,550
2026-03-23	16.550	16.930	16.190	16.620	16.620	345,415
2026-03-20	16.940	16.940	16.580	16.680	16.680	1,759,413
2026-03-19	16.890	17.010	16.760	16.820	16.820	420,396
2026-03-18	17.620	17.620	17.160	17.290	17.033	541,156
2026-03-17	17.480	17.540	17.220	17.420	17.161	526,848
2026-03-16	17.500	17.700	17.360	17.360	17.102	285,694
2026-03-13	17.500	17.690	17.330	17.620	17.358	478,368
2026-03-12	17.040	17.590	17.040	17.520	17.260	658,315
2026-03-11	17.250	17.420	17.110	17.200	17.200	284,439
2026-03-10	17.320	17.620	17.150	17.530	17.530	438,661
2026-03-09	16.890	17.160	16.880	17.140	17.140	1,083,086
2026-03-06	17.040	17.340	16.900	17.320	17.320	1,458,403
2026-03-05	16.960	17.360	16.870	17.020	17.020	1,163,136
2026-03-04	17.000	17.260	16.810	17.000	17.000	1,552,998
2026-03-03	17.200	17.200	16.660	17.010	17.010	1,291,472
2026-03-02	17.070	17.410	17.070	17.220	17.220	1,424,452
2026-02-27	17.250	17.500	17.180	17.500	17.500	976,991
2026-02-26	17.160	17.280	16.960	17.250	17.250	1,002,573
2026-02-25	16.590	17.470	16.150	17.180	17.180	1,169,900
2026-02-24	16.330	16.520	16.330	16.520	16.520	1,067,433
2026-02-23	16.500	16.520	16.330	16.390	16.390	640,759
2026-02-20	16.680	16.750	16.210	16.500	16.500	923,528
2026-02-19	16.660	16.840	16.520	16.680	16.680	1,191,043
2026-02-18	16.880	16.890	16.690	16.730	16.730	1,165,278
2026-02-17	16.850	16.970	16.760	16.850	16.850	748,362
2026-02-16	16.890	17.010	16.870	16.940	16.940	154,360
2026-02-13	16.850	16.960	16.610	16.890	16.890	760,846
2026-02-12	16.960	16.970	16.800	16.890	16.890	262,525
2026-02-11	16.960	17.070	16.840	16.840	16.840	305,703
2026-02-10	17.200	17.200	16.850	16.900	16.900	346,744
2026-02-09	16.760	17.150	16.760	17.050	17.050	956,768
2026-02-06	16.630	16.860	16.330	16.760	16.760	1,245,468
2026-02-05	16.620	16.860	16.560	16.620	16.620	799,388
2026-02-04	16.020	16.750	16.020	16.750	16.750	1,312,072
2026-02-03	16.200	16.410	16.020	16.410	16.410	197,451

← NewerPage 3 of 22 · 1,272 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.