Glanbia PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 15.150 | 15.200 | 15.080 | 15.140 | 15.140 | 205,015 |
| 2025-11-11 | 15.300 | 15.300 | 15.160 | 15.160 | 15.160 | 148,988 |
| 2025-11-10 | 15.300 | 15.400 | 15.170 | 15.250 | 15.250 | 257,935 |
| 2025-11-07 | 15.270 | 15.340 | 15.200 | 15.330 | 15.330 | 297,767 |
| 2025-11-06 | 15.300 | 15.370 | 15.150 | 15.290 | 15.290 | 315,710 |
| 2025-11-05 | 15.000 | 15.440 | 14.850 | 15.240 | 15.240 | 909,690 |
| 2025-11-04 | 14.140 | 14.640 | 14.140 | 14.400 | 14.400 | 579,432 |
| 2025-11-03 | 14.600 | 14.750 | 14.500 | 14.500 | 14.500 | 268,310 |
| 2025-10-31 | 14.610 | 14.680 | 14.460 | 14.680 | 14.680 | 262,909 |
| 2025-10-30 | 14.730 | 14.740 | 14.610 | 14.610 | 14.610 | 221,452 |
| 2025-10-29 | 14.820 | 14.880 | 14.700 | 14.720 | 14.720 | 234,545 |
| 2025-10-28 | 14.780 | 14.820 | 14.660 | 14.820 | 14.820 | 250,952 |
| 2025-10-27 | 14.900 | 14.930 | 14.770 | 14.810 | 14.810 | 443,678 |
| 2025-10-24 | 15.050 | 15.050 | 14.840 | 14.900 | 14.900 | 250,213 |
| 2025-10-23 | 15.000 | 15.030 | 14.850 | 14.950 | 14.950 | 310,320 |
← NewerPage 5 of 5 · 255 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.