Glanbia PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 22.700 | 23.080 | 22.700 | 22.980 | 22.980 | 323,543 |
| 2026-07-30 | 22.400 | 23.140 | 22.400 | 22.900 | 22.900 | 184,930 |
| 2026-07-29 | 22.960 | 23.120 | 22.560 | 22.760 | 22.760 | 433,793 |
| 2026-07-28 | 22.000 | 23.020 | 21.980 | 22.940 | 22.940 | 190,448 |
| 2026-07-27 | 22.240 | 22.580 | 22.240 | 22.500 | 22.500 | 245,325 |
| 2026-07-24 | 22.020 | 22.420 | 22.020 | 22.420 | 22.420 | 142,689 |
← NewerPage 2 of 2 · 66 trading days
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.