Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.400	12.480	12.240	12.370	12.370	420,864
2025-05-20	12.180	12.490	12.000	12.400	12.400	938,439
2025-05-19	12.060	12.060	11.890	12.050	12.050	533,928
2025-05-16	12.100	12.200	11.800	11.800	11.800	497,969
2025-05-15	11.800	12.100	11.800	12.080	12.080	576,748
2025-05-14	11.820	11.960	11.770	11.950	11.950	660,405
2025-05-13	11.830	11.890	11.720	11.840	11.840	893,099
2025-05-12	11.400	11.820	11.400	11.800	11.800	641,923
2025-05-09	11.400	11.540	11.400	11.510	11.510	308,620
2025-05-08	11.450	11.610	11.340	11.400	11.400	1,267,523
2025-05-07	11.620	11.670	11.450	11.490	11.490	658,619
2025-05-06	11.640	11.780	11.610	11.620	11.620	396,962
2025-05-02	11.400	11.730	11.380	11.630	11.630	745,929
2025-04-30	11.050	11.400	10.750	11.400	11.400	872,534
2025-04-29	10.070	10.170	9.970	10.120	10.120	413,878
2025-04-28	10.010	10.110	9.960	10.010	10.010	684,774
2025-04-25	10.210	10.220	9.950	9.995	9.995	627,108
2025-04-24	10.140	10.390	10.140	10.180	10.180	957,358
2025-04-23	9.995	10.160	9.945	10.160	10.160	491,766
2025-04-22	10.100	10.150	9.735	9.870	9.870	339,763
2025-04-17	10.070	10.130	9.940	10.110	10.110	184,381
2025-04-16	9.830	10.060	9.800	10.000	10.000	1,844,112
2025-04-15	10.070	10.070	9.860	9.970	9.970	966,516
2025-04-14	9.520	10.000	9.520	9.935	9.935	281,090
2025-04-11	9.695	9.860	9.670	9.785	9.785	357,334
2025-04-10	9.735	9.735	9.525	9.635	9.635	436,300
2025-04-09	9.430	9.530	9.200	9.305	9.305	786,798
2025-04-08	9.615	9.710	9.365	9.600	9.600	941,762
2025-04-07	9.405	9.750	9.320	9.600	9.600	530,475
2025-04-04	10.200	10.440	9.840	9.880	9.880	773,293
2025-04-03	10.380	10.380	10.120	10.250	10.250	760,972
2025-04-02	10.260	10.260	10.110	10.200	10.200	506,800
2025-04-01	10.240	10.320	10.140	10.260	10.260	289,681
2025-03-31	10.450	10.450	10.170	10.170	10.170	574,095
2025-03-28	10.340	10.630	10.340	10.470	10.470	823,695
2025-03-27	10.240	10.360	10.210	10.300	10.300	503,333
2025-03-26	10.370	10.400	10.120	10.220	10.220	562,594
2025-03-25	10.380	10.470	10.320	10.410	10.410	535,548
2025-03-24	10.680	10.710	10.320	10.350	10.350	852,701
2025-03-21	10.540	10.620	10.270	10.610	10.610	1,591,127
2025-03-20	10.250	10.460	10.250	10.460	10.460	574,536
2025-03-19	10.500	10.610	10.390	10.440	10.207	368,400
2025-03-18	10.580	10.650	10.400	10.400	10.168	598,985
2025-03-17	10.600	10.600	10.340	10.470	10.236	545,704
2025-03-14	10.160	10.650	10.080	10.570	10.334	886,677
2025-03-13	9.820	10.220	9.820	10.200	10.200	1,360,431
2025-03-12	10.380	10.400	9.910	9.930	9.930	608,086
2025-03-11	10.490	10.580	10.310	10.310	10.310	906,497
2025-03-10	10.400	10.460	10.180	10.430	10.430	499,416
2025-03-07	10.210	10.270	10.060	10.140	10.140	852,747
2025-03-06	10.400	10.470	10.200	10.230	10.230	601,999
2025-03-05	10.500	10.600	10.330	10.330	10.330	888,349
2025-03-04	11.180	11.200	10.460	10.460	10.460	842,829
2025-03-03	11.060	11.270	10.970	11.220	11.220	1,177,800
2025-02-28	10.720	11.130	10.550	11.080	11.080	2,020,205
2025-02-27	11.190	11.760	10.800	10.800	10.800	2,966,886
2025-02-26	12.900	12.900	11.200	11.200	11.200	3,598,744
2025-02-25	14.830	14.830	14.570	14.660	14.660	376,964
2025-02-24	14.600	14.750	14.490	14.650	14.650	773,570
2025-02-21	14.190	14.490	14.150	14.480	14.480	836,367

← NewerPage 7 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.