Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	15.000	15.440	14.850	15.240	15.240	909,690
2025-11-04	14.140	14.640	14.140	14.400	14.400	579,432
2025-11-03	14.600	14.750	14.500	14.500	14.500	268,310
2025-10-31	14.610	14.680	14.460	14.680	14.680	262,909
2025-10-30	14.730	14.740	14.610	14.610	14.610	221,452
2025-10-29	14.820	14.880	14.700	14.720	14.720	234,545
2025-10-28	14.780	14.820	14.660	14.820	14.820	250,952
2025-10-27	14.900	14.930	14.770	14.810	14.810	443,678
2025-10-24	15.050	15.050	14.840	14.900	14.900	250,213
2025-10-23	15.000	15.030	14.850	14.950	14.950	310,320
2025-10-22	14.600	14.910	14.440	14.880	14.880	870,803
2025-10-21	14.570	14.620	14.500	14.580	14.580	548,201
2025-10-20	14.590	14.660	14.470	14.590	14.590	421,729
2025-10-17	14.500	14.680	14.440	14.620	14.620	640,953
2025-10-16	14.410	14.730	14.350	14.660	14.660	274,966
2025-10-15	14.650	14.740	14.390	14.390	14.390	398,471
2025-10-14	14.360	14.620	14.360	14.480	14.480	460,047
2025-10-13	14.230	14.580	14.040	14.580	14.580	430,744
2025-10-10	14.150	14.250	13.980	14.040	14.040	248,227
2025-10-09	13.790	14.140	13.790	14.100	14.100	380,363
2025-10-08	13.790	13.990	13.790	13.950	13.950	257,198
2025-10-07	13.530	13.990	13.530	13.960	13.960	1,067,141
2025-10-06	13.580	13.860	13.580	13.760	13.760	532,412
2025-10-03	13.750	13.810	13.410	13.760	13.760	512,353
2025-10-02	13.630	13.870	13.520	13.690	13.690	365,728
2025-10-01	13.800	14.020	13.670	13.700	13.700	29,416,003
2025-09-30	13.680	14.130	13.680	14.010	14.010	313,412
2025-09-29	14.070	14.200	13.960	14.030	14.030	164,176
2025-09-26	13.910	14.120	13.910	14.120	14.120	132,300
2025-09-25	14.200	14.240	14.040	14.040	14.040	108,988
2025-09-24	14.350	14.350	14.080	14.130	14.130	156,695
2025-09-23	14.150	14.400	14.110	14.310	14.310	248,829
2025-09-22	14.000	14.190	13.940	14.160	14.160	149,349
2025-09-19	14.070	14.100	13.940	14.030	14.030	1,394,823
2025-09-18	14.020	14.230	13.980	14.090	14.090	303,245
2025-09-17	14.270	14.430	13.880	14.150	14.150	432,626
2025-09-16	13.900	13.950	13.850	13.940	13.940	1,097,751
2025-09-15	13.960	14.000	13.860	13.930	13.930	446,818
2025-09-12	13.930	14.090	13.850	13.930	13.930	367,490
2025-09-11	14.050	14.200	14.020	14.100	14.100	325,641
2025-09-10	14.090	14.200	13.990	14.050	14.050	349,387
2025-09-09	14.250	14.480	14.090	14.210	14.210	434,910
2025-09-08	14.550	14.660	14.350	14.410	14.410	509,005
2025-09-05	14.300	14.680	14.300	14.500	14.500	359,437
2025-09-04	14.390	14.590	14.380	14.510	14.510	373,705
2025-09-03	14.200	14.580	14.200	14.360	14.360	528,061
2025-09-02	14.090	14.390	14.090	14.380	14.380	448,931
2025-09-01	14.230	14.420	14.190	14.420	14.420	432,805
2025-08-29	14.150	14.250	14.040	14.220	14.220	1,132,648
2025-08-28	14.190	14.240	14.110	14.200	14.200	622,330
2025-08-27	13.950	14.170	13.860	14.160	14.160	393,251
2025-08-26	14.150	14.210	13.950	13.980	13.980	845,973
2025-08-25	14.120	14.330	14.100	14.100	14.100	195,593
2025-08-22	14.180	14.380	14.050	14.290	14.290	332,055
2025-08-21	14.500	14.500	14.180	14.260	14.260	550,238
2025-08-20	14.320	14.460	14.150	14.450	14.278	598,838
2025-08-19	14.150	14.380	14.140	14.280	14.110	982,735
2025-08-18	14.300	14.360	14.100	14.100	13.932	350,188
2025-08-15	14.400	14.470	14.220	14.300	14.130	361,376
2025-08-14	14.110	14.410	14.020	14.320	14.320	378,467

← NewerPage 5 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.