Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	16.120	16.240	16.000	16.230	16.230	268,570
2026-01-30	16.300	16.460	16.080	16.230	16.230	1,102,428
2026-01-29	15.760	16.370	15.760	16.330	16.330	379,245
2026-01-28	16.420	16.420	15.830	15.970	15.970	209,026
2026-01-27	16.230	16.450	16.020	16.040	16.040	1,011,972
2026-01-26	15.900	16.370	15.870	16.300	16.300	825,651
2026-01-23	15.900	16.000	15.730	15.990	15.990	460,049
2026-01-22	15.520	16.090	15.520	15.900	15.900	528,026
2026-01-21	15.590	15.880	15.430	15.670	15.670	543,043
2026-01-20	15.700	15.700	15.400	15.640	15.640	508,307
2026-01-19	15.570	15.690	15.300	15.490	15.490	260,253
2026-01-16	15.220	15.780	15.220	15.730	15.730	409,737
2026-01-15	14.730	15.590	14.730	15.590	15.590	553,493
2026-01-14	14.900	15.100	14.770	15.100	15.100	732,615
2026-01-13	15.000	15.000	14.790	14.820	14.820	261,573
2026-01-12	14.970	15.020	14.850	14.890	14.890	186,191
2026-01-09	14.730	14.980	14.710	14.940	14.940	334,789
2026-01-08	14.800	14.800	14.580	14.740	14.740	363,482
2026-01-07	14.400	14.750	14.400	14.750	14.750	134,607
2026-01-06	14.360	14.580	14.290	14.580	14.580	263,963
2026-01-05	14.450	14.500	14.270	14.360	14.360	440,294
2026-01-02	14.420	14.510	14.380	14.480	14.480	208,442
2025-12-31	14.530	14.590	14.460	14.590	14.590	91,222
2025-12-30	14.400	14.570	14.400	14.560	14.560	126,814
2025-12-29	14.250	14.600	14.250	14.600	14.600	98,390
2025-12-24	14.400	14.500	14.350	14.370	14.370	45,184
2025-12-23	14.610	14.640	14.400	14.470	14.470	165,735
2025-12-22	14.630	14.630	14.340	14.630	14.630	214,212
2025-12-19	14.500	14.740	14.430	14.540	14.540	2,241,685
2025-12-18	14.450	14.590	14.410	14.590	14.590	262,138
2025-12-17	14.400	14.600	14.180	14.490	14.490	1,148,581
2025-12-16	14.600	14.670	14.440	14.530	14.530	781,063
2025-12-15	14.400	14.630	14.400	14.530	14.530	330,415
2025-12-12	14.600	14.720	14.450	14.520	14.520	229,060
2025-12-11	14.660	14.900	14.600	14.710	14.710	187,910
2025-12-10	14.400	14.720	14.400	14.610	14.610	290,483
2025-12-09	14.680	14.890	14.550	14.710	14.710	316,115
2025-12-08	15.230	15.230	14.660	14.820	14.820	164,989
2025-12-05	14.850	15.180	14.850	14.960	14.960	226,635
2025-12-04	14.750	14.920	14.750	14.890	14.890	112,423
2025-12-03	14.580	14.900	14.540	14.850	14.850	245,521
2025-12-02	14.750	14.860	14.530	14.550	14.550	461,156
2025-12-01	14.650	14.800	14.650	14.750	14.750	124,236
2025-11-28	14.840	14.840	14.610	14.790	14.790	242,183
2025-11-27	14.480	14.730	14.480	14.650	14.650	89,298
2025-11-26	14.700	14.700	14.510	14.670	14.670	126,312
2025-11-25	14.180	14.740	14.180	14.740	14.740	276,742
2025-11-24	14.310	14.410	14.200	14.250	14.250	308,762
2025-11-21	14.450	14.450	14.100	14.380	14.380	207,041
2025-11-20	14.780	14.780	14.090	14.140	14.140	224,196
2025-11-19	14.500	14.770	14.490	14.580	14.580	259,376
2025-11-18	14.750	14.810	14.440	14.550	14.550	291,641
2025-11-17	14.960	14.960	14.730	14.730	14.730	492,127
2025-11-14	15.000	15.090	14.880	14.950	14.950	276,536
2025-11-13	15.100	15.220	15.100	15.130	15.130	172,112
2025-11-12	15.150	15.200	15.080	15.140	15.140	205,015
2025-11-11	15.300	15.300	15.160	15.160	15.160	148,988
2025-11-10	15.300	15.400	15.170	15.250	15.250	257,935
2025-11-07	15.270	15.340	15.200	15.330	15.330	297,767
2025-11-06	15.300	15.370	15.150	15.290	15.290	315,710

← NewerPage 4 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.