Glanbia PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 19.670 | 19.710 | 19.480 | 19.540 | 19.540 | 398,759 |
| 2026-05-07 | 19.980 | 20.080 | 19.660 | 19.670 | 19.670 | 425,325 |
| 2026-05-06 | 19.760 | 20.000 | 19.540 | 20.000 | 20.000 | 740,466 |
| 2026-05-05 | 19.600 | 19.840 | 19.450 | 19.760 | 19.760 | 841,173 |
| 2026-04-30 | 19.300 | 19.900 | 19.270 | 19.780 | 19.780 | 625,236 |
| 2026-04-29 | 17.920 | 19.680 | 17.920 | 19.150 | 19.150 | 1,055,816 |
| 2026-04-28 | 17.550 | 17.640 | 17.420 | 17.520 | 17.520 | 257,735 |
| 2026-04-27 | 17.370 | 17.500 | 17.250 | 17.490 | 17.490 | 472,829 |
| 2026-04-24 | 17.490 | 17.620 | 17.320 | 17.330 | 17.330 | 256,924 |
← NewerPage 3 of 3 · 129 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.