Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	14.300	14.700	14.170	14.300	13.810	6,519
2025-08-19	14.300	14.700	14.150	14.400	13.906	60,718
2025-08-18	14.000	14.500	13.800	14.150	13.665	193,253
2025-08-15	13.800	14.500	13.800	13.800	13.327	210,356
2025-08-14	14.200	14.400	13.500	14.150	13.665	112,185
2025-08-13	12.600	14.200	12.600	13.900	13.423	133,750
2025-08-12	12.400	12.500	11.900	12.250	11.830	34,019
2025-08-11	12.300	12.600	12.000	12.300	11.878	4,757
2025-08-08	12.600	12.600	12.250	12.250	11.830	3,968
2025-08-07	12.600	12.600	12.000	12.200	11.782	17,057
2025-08-06	12.600	13.100	12.070	12.150	11.733	30,422
2025-08-05	13.100	13.100	12.600	12.850	12.409	44,520
2025-08-04	13.100	13.100	12.690	12.900	12.458	7,026
2025-08-01	12.600	13.200	12.600	12.600	12.168	25,082
2025-07-31	13.200	13.200	12.750	13.200	12.747	7,142
2025-07-30	13.200	13.200	12.600	12.900	12.458	29,506
2025-07-29	12.600	13.300	12.600	12.600	12.168	45,695
2025-07-28	12.900	13.300	12.700	13.000	12.554	9,166
2025-07-25	13.100	13.300	13.000	13.000	12.554	10,885
2025-07-24	13.200	13.300	12.700	13.300	12.844	89,198
2025-07-23	13.200	13.300	12.700	13.000	12.554	9,046
2025-07-22	13.100	13.100	12.500	12.800	12.361	22,450
2025-07-21	12.900	13.200	12.500	12.800	12.361	45,175
2025-07-18	12.800	13.100	12.500	12.850	12.409	16,328
2025-07-17	12.500	13.100	12.500	12.500	12.071	3,290
2025-07-16	12.500	13.100	12.500	12.900	12.458	3,804
2025-07-15	12.500	13.200	12.500	12.500	12.071	2,734
2025-07-14	12.675	12.850	12.640	12.850	12.409	2,321
2025-07-11	12.655	13.100	12.500	12.750	12.313	55,752
2025-07-10	12.580	12.850	12.580	12.850	12.409	6,675
2025-07-09	12.640	12.850	12.550	12.850	12.409	12,343
2025-07-08	12.500	13.100	12.500	12.850	12.409	61,130
2025-07-07	12.800	13.200	12.500	12.850	12.409	47,256
2025-07-04	13.200	13.200	12.825	12.850	12.409	14,610
2025-07-03	13.000	13.100	12.500	12.500	12.071	22,154
2025-07-02	13.100	13.100	12.500	12.500	12.071	97,844
2025-07-01	12.700	13.100	12.400	12.800	12.361	17,091
2025-06-30	12.800	13.100	12.400	12.750	12.313	50,458
2025-06-27	13.000	13.100	12.500	12.750	12.313	25,975
2025-06-26	12.200	12.900	12.200	12.200	11.782	32,252
2025-06-25	12.400	13.000	12.400	12.500	12.071	34,241
2025-06-24	12.400	13.100	12.400	12.750	12.313	59,874
2025-06-23	13.100	13.100	12.400	12.750	12.313	4,871
2025-06-20	12.900	13.100	12.400	12.400	11.975	52,615
2025-06-19	12.590	13.100	12.400	12.750	12.313	20,110
2025-06-18	13.100	13.100	12.400	13.100	12.651	51,389
2025-06-17	12.400	13.000	12.300	12.300	11.878	31,026
2025-06-16	12.700	13.000	12.400	12.500	12.071	31,692
2025-06-13	12.700	13.000	12.490	12.700	12.264	2,184
2025-06-12	12.900	13.100	12.500	12.750	12.313	1,066,387
2025-06-11	13.000	13.100	12.500	12.800	12.361	139,728
2025-06-10	13.000	13.500	12.100	12.850	12.409	152,637
2025-06-09	12.100	12.900	12.100	12.100	11.685	62,711
2025-06-06	12.100	13.000	12.100	12.550	12.120	216,552
2025-06-05	12.200	13.000	12.100	12.200	11.782	73,423
2025-06-04	12.400	13.000	12.170	12.550	12.120	5,441
2025-06-03	12.500	13.000	12.100	12.500	12.071	2,056
2025-06-02	12.500	13.400	12.500	12.550	12.120	11,455
2025-05-30	12.900	13.400	12.500	12.600	12.168	13,158
2025-05-29	12.400	12.900	12.000	12.400	11.975	21,184

← NewerPage 6 of 22 · 1,281 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.