Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	11.060	11.800	10.600	11.540	10.899	212,007
2025-02-27	11.600	11.760	10.800	11.200	10.578	140,810
2025-02-26	13.060	15.160	11.200	11.400	10.767	152,140
2025-02-25	14.940	14.940	13.060	14.110	13.326	15,101
2025-02-24	14.600	15.140	14.100	14.100	13.317	9,514
2025-02-21	14.020	15.160	13.060	13.060	12.335	16,554
2025-02-20	14.300	15.160	14.110	14.110	13.326	9,952
2025-02-19	14.300	15.160	14.120	14.120	13.336	16,959
2025-02-18	14.490	14.620	14.110	14.110	13.326	63,333
2025-02-17	13.060	15.160	13.060	14.110	13.326	2,430
2025-02-14	14.320	15.160	14.110	14.110	13.326	4,076
2025-02-13	14.320	15.160	13.800	14.680	13.865	5,004
2025-02-12	14.640	15.140	13.936	15.140	14.299	3,806
2025-02-11	14.120	15.140	13.800	14.470	13.666	305,429
2025-02-10	13.880	15.160	13.800	14.480	13.676	3,417
2025-02-07	15.160	15.160	14.110	14.110	13.326	3,506
2025-02-06	13.060	15.160	13.060	14.110	13.326	6,996
2025-02-05	14.150	15.160	13.060	14.110	13.326	5,954
2025-02-04	14.260	15.160	14.030	15.160	14.318	6,625
2025-02-03	13.780	15.160	13.780	14.110	13.326	1,600
2025-01-31	14.560	15.120	13.000	14.000	13.222	11,099
2025-01-30	14.445	14.620	14.050	14.050	13.270	1,386
2025-01-29	14.450	14.550	14.260	14.550	13.742	4,414
2025-01-28	14.760	15.100	13.000	14.760	13.940	12,079
2025-01-27	14.280	15.080	13.000	14.050	13.270	4,444
2025-01-24	14.100	15.100	14.030	14.050	13.270	10,899
2025-01-23	14.080	15.100	13.900	14.050	13.270	36,557
2025-01-22	13.680	15.060	13.680	14.060	13.279	22,997
2025-01-21	14.340	15.100	13.000	14.050	13.270	15,061
2025-01-20	14.360	15.100	13.000	14.050	13.270	6,509
2025-01-17	15.100	15.100	14.050	14.050	13.270	6,069
2025-01-16	13.900	15.100	13.000	14.050	13.270	6,575
2025-01-15	13.860	14.040	13.710	14.040	13.260	13,199
2025-01-14	13.700	15.100	13.520	14.050	13.270	4,882
2025-01-13	13.460	14.200	13.000	14.040	13.260	6,724
2025-01-10	13.490	14.050	13.280	14.050	13.270	190,700
2025-01-09	13.470	14.190	13.470	14.190	13.402	27,483
2025-01-08	13.670	15.100	13.340	14.080	13.298	254,612
2025-01-07	13.780	15.100	13.260	14.180	13.392	177,920
2025-01-06	13.760	15.100	13.000	15.100	14.261	145,220
2025-01-03	15.100	15.100	13.000	14.050	13.270	5,734
2025-01-02	13.000	15.100	13.000	13.000	12.278	11,159
2024-12-31	13.680	13.680	13.000	13.000	12.278	3,681
2024-12-30	15.100	15.100	13.270	14.050	13.270	26,229
2024-12-27	13.430	15.100	13.000	14.050	13.270	13,573
2024-12-24	13.000	15.100	13.000	13.000	12.278	13,640
2024-12-23	15.100	15.100	13.000	14.050	13.270	7,776
2024-12-20	13.400	15.100	13.000	14.050	13.270	47,656
2024-12-19	13.400	14.586	13.160	13.160	12.429	24,535
2024-12-18	13.780	14.780	13.000	13.000	12.278	134,986
2024-12-17	14.740	14.780	13.178	14.740	13.921	274,638
2024-12-16	14.080	14.780	13.322	14.080	13.298	25,662
2024-12-13	14.780	15.000	13.020	14.780	13.959	114,679
2024-12-12	14.540	15.000	13.500	14.540	13.732	425,042
2024-12-11	13.600	13.630	13.480	13.600	12.845	14,211
2024-12-10	13.680	15.000	13.580	14.220	13.430	93,468
2024-12-09	13.920	15.000	13.840	14.340	13.543	14,620
2024-12-06	14.440	15.000	13.850	14.340	13.543	20,945
2024-12-05	15.820	15.820	14.010	14.480	13.676	45,610
2024-12-04	14.400	14.980	13.660	13.660	12.901	10,709

← NewerPage 8 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.