Glanbia PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.420	20.740	20.200	20.600	20.600	268,371
2026-10-21	20.260	20.540	20.180	20.500	20.500	320,805
2026-10-20	20.220	20.460	20.200	20.240	20.240	657,695
2026-10-19	20.120	20.380	20.080	20.380	20.380	187,664
2026-10-16	20.540	20.600	20.180	20.340	20.340	541,046
2026-10-15	19.900	20.860	19.900	20.540	20.540	1,747,530
2026-10-14	19.900	20.260	19.890	20.100	20.100	898,081
2026-10-13	19.220	19.980	19.220	19.980	19.980	387,766
2026-10-12	18.790	19.290	18.790	19.290	19.290	696,640
2026-10-09	19.110	19.380	18.910	19.100	19.100	419,497
2026-10-08	19.010	19.440	19.010	19.080	19.080	589,483
2026-10-07	19.030	19.250	18.940	19.250	19.250	565,346
2026-10-06	19.230	19.440	18.970	19.240	19.240	285,093
2026-10-05	19.070	19.170	18.810	18.840	18.840	258,986
2026-10-02	18.810	19.160	18.700	18.970	18.970	1,128,913
2026-10-01	19.560	19.560	18.660	18.660	18.660	865,477
2026-09-30	19.640	19.870	19.500	19.650	19.650	621,511
2026-09-29	19.880	19.900	19.620	19.690	19.690	1,224,708
2026-09-28	19.770	20.100	19.710	19.880	19.880	747,987
2026-09-25	20.100	20.140	19.730	19.740	19.740	552,756
2026-09-24	19.650	20.180	19.590	19.910	19.910	445,993
2026-09-23	19.950	20.000	19.570	19.750	19.750	471,736
2026-09-22	19.110	19.960	19.110	19.960	19.960	643,888

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.