Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.190	14.490	14.150	14.480	14.480	836,367
2025-02-20	14.250	14.410	14.150	14.180	14.180	579,817
2025-02-19	14.520	14.520	14.230	14.240	14.240	266,182
2025-02-18	14.490	14.650	14.390	14.450	14.450	356,385
2025-02-17	14.230	14.470	14.150	14.440	14.440	344,308
2025-02-14	14.200	14.380	14.170	14.280	14.280	588,987
2025-02-13	14.400	14.450	14.150	14.250	14.250	373,957
2025-02-12	14.310	14.440	14.300	14.380	14.380	572,259
2025-02-11	14.100	14.270	14.050	14.250	14.250	569,013
2025-02-10	14.100	14.140	13.980	14.110	14.110	289,141
2025-02-07	14.240	14.390	13.990	13.990	13.990	426,193
2025-02-06	14.150	14.270	14.020	14.220	14.220	308,619
2025-02-05	14.200	14.270	14.010	14.100	14.100	972,838
2025-02-04	14.000	14.370	13.990	14.260	14.260	605,383
2025-02-03	13.950	14.180	13.910	13.970	13.970	323,633
2025-01-31	14.400	14.530	14.120	14.120	14.120	790,623
2025-01-30	14.340	14.620	14.340	14.450	14.450	688,785
2025-01-29	14.540	14.540	14.250	14.300	14.300	319,906
2025-01-28	14.260	14.600	14.240	14.540	14.540	399,293
2025-01-27	14.260	14.260	14.070	14.210	14.210	253,527
2025-01-24	14.000	14.180	13.980	14.120	14.120	233,768
2025-01-23	13.850	14.120	13.850	14.020	14.020	332,335
2025-01-22	13.990	14.090	13.780	13.990	13.990	240,723
2025-01-21	14.300	14.400	13.780	14.020	14.020	1,457,522
2025-01-20	14.050	14.330	14.050	14.300	14.300	555,597
2025-01-17	14.120	14.160	14.080	14.130	14.130	633,867
2025-01-16	13.980	14.070	13.920	14.060	14.060	868,287
2025-01-15	13.660	13.950	13.660	13.950	13.950	504,045
2025-01-14	13.700	13.700	13.520	13.680	13.680	374,905
2025-01-13	13.460	13.530	13.300	13.500	13.500	469,558
2025-01-10	13.690	13.690	13.390	13.500	13.500	1,284,955
2025-01-09	13.530	13.710	13.340	13.610	13.610	704,698
2025-01-08	13.890	13.890	13.330	13.470	13.470	393,411
2025-01-07	13.460	13.830	13.430	13.740	13.740	344,010
2025-01-06	13.500	13.590	13.400	13.540	13.540	175,250
2025-01-03	13.550	13.620	13.430	13.500	13.500	188,995
2025-01-02	13.450	13.530	13.330	13.520	13.520	304,489
2024-12-31	13.450	13.450	13.310	13.330	13.330	152,597
2024-12-30	13.100	13.450	13.100	13.350	13.350	144,420
2024-12-27	13.480	13.490	13.350	13.450	13.450	294,360
2024-12-24	13.540	13.540	13.450	13.450	13.450	140,070
2024-12-23	13.500	13.530	13.380	13.470	13.470	287,685
2024-12-20	13.370	13.480	13.240	13.400	13.400	1,194,166
2024-12-19	13.500	13.500	13.300	13.370	13.370	451,765
2024-12-18	13.500	13.570	13.390	13.480	13.480	347,774
2024-12-17	13.400	13.610	13.340	13.520	13.520	731,702
2024-12-16	14.000	14.000	13.410	13.410	13.410	406,236
2024-12-13	13.590	14.000	13.590	13.810	13.810	296,293
2024-12-12	13.910	13.910	13.520	13.740	13.740	233,826
2024-12-11	13.720	13.720	13.440	13.500	13.500	371,184
2024-12-10	13.750	13.930	13.580	13.580	13.580	467,778
2024-12-09	14.060	14.060	13.680	13.680	13.680	576,495
2024-12-06	14.000	14.110	13.850	13.850	13.850	249,089
2024-12-05	14.090	14.150	14.000	14.100	14.100	319,406
2024-12-04	14.520	14.520	14.100	14.100	14.100	474,966
2024-12-03	14.880	14.880	14.460	14.600	14.600	285,988
2024-12-02	14.610	14.750	14.460	14.530	14.530	273,952
2024-11-29	14.460	14.650	14.460	14.620	14.620	230,445
2024-11-28	14.700	14.700	14.500	14.600	14.600	255,243
2024-11-27	14.940	14.940	14.510	14.550	14.550	375,628

← NewerPage 8 of 22 · 1,273 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.