Irish
EUR
Glanbia plc (GL9.IR)
20.86
+0.58
(+2.86%)
At close: October 30 at 4:33:07 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.42
20.86
20.42
20.86
20.86
411,889
Oct 29, 2026
20.70
20.80
20.28
20.28
20.28
280,698
Oct 28, 2026
20.20
20.72
20.14
20.72
20.72
415,528
Oct 27, 2026
20.74
20.74
20.28
20.58
20.58
436,651
Oct 26, 2026
20.38
20.58
20.20
20.58
20.58
300,417
Oct 23, 2026
20.58
20.58
20.20
20.24
20.24
411,587
Oct 22, 2026
20.42
20.74
20.20
20.60
20.60
268,371
Oct 21, 2026
20.26
20.54
20.18
20.50
20.50
320,805
Oct 20, 2026
20.22
20.46
20.20
20.24
20.24
657,695
Oct 19, 2026
20.12
20.38
20.08
20.38
20.38
187,664
Oct 16, 2026
20.54
20.60
20.18
20.34
20.34
541,046
Oct 15, 2026
19.90
20.86
19.90
20.54
20.54
1,747,530
Oct 14, 2026
19.90
20.26
19.89
20.10
20.10
898,081
Oct 13, 2026
19.22
19.98
19.22
19.98
19.98
387,766
Oct 12, 2026
18.79
19.29
18.79
19.29
19.29
696,640
Oct 9, 2026
19.11
19.38
18.91
19.10
19.10
419,497
Oct 8, 2026
19.01
19.44
19.01
19.08
19.08
589,483
Oct 7, 2026
19.03
19.25
18.94
19.25
19.25
565,346
Oct 6, 2026
19.23
19.44
18.97
19.24
19.24
285,093
Oct 5, 2026
19.07
19.17
18.81
18.84
18.84
258,986
Oct 2, 2026
18.81
19.16
18.70
18.97
18.97
1,128,913
Oct 1, 2026
19.56
19.56
18.66
18.66
18.66
865,477
Sep 30, 2026
19.64
19.87
19.50
19.65
19.65
621,511
Sep 29, 2026
19.88
19.90
19.62
19.69
19.69
1,224,708
Sep 28, 2026
19.77
20.10
19.71
19.88
19.88
747,987
Sep 25, 2026
20.10
20.14
19.73
19.74
19.74
552,756
Sep 24, 2026
19.65
20.18
19.59
19.91
19.91
445,993
Sep 23, 2026
19.95
20.00
19.57
19.75
19.75
471,736
Sep 22, 2026
19.11
19.96
19.11
19.96
19.96
643,888
Sep 21, 2026
18.57
19.26
18.57
19.26
19.26
685,442
Sep 18, 2026
19.88
19.92
18.48
18.83
18.83
1,539,016
Sep 17, 2026
21.22
21.22
19.90
19.93
19.93
1,038,211
Sep 16, 2026
21.34
21.66
21.28
21.56
21.56
500,099
Sep 15, 2026
21.50
21.58
21.28
21.40
21.40
288,685
Sep 14, 2026
21.50
21.84
21.18
21.60
21.60
524,110
Sep 11, 2026
21.80
22.20
21.50
21.50
21.50
407,130
Sep 10, 2026
22.30
22.48
21.76
22.02
22.02
462,075
Sep 9, 2026
21.92
22.66
21.88
22.60
22.60
734,767
Sep 8, 2026
21.54
22.12
21.54
22.00
22.00
358,537
Sep 7, 2026
21.70
22.18
21.56
21.56
21.56
293,862
Sep 4, 2026
21.98
22.36
21.94
22.24
22.24
285,999
Sep 3, 2026
22.32
22.58
22.18
22.20
22.20
279,896
Sep 2, 2026
22.44
22.54
22.22
22.42
22.42
232,284
Sep 1, 2026
22.08
22.82
22.08
22.54
22.54
343,233
Aug 31, 2026
22.18
22.38
22.10
22.14
22.14
319,344
Aug 28, 2026
22.48
22.48
22.10
22.18
22.18
187,169
Aug 27, 2026
22.70
22.92
22.36
22.48
22.48
436,379
Aug 26, 2026
23.00
23.00
22.62
22.78
22.78
420,432
Aug 25, 2026
22.50
22.78
22.38
22.60
22.60
222,315
Aug 24, 2026
22.28
22.52
22.24
22.48
22.48
515,710
Aug 21, 2026
21.82
22.36
21.82
22.36
22.36
247,875
Aug 20, 2026
0.1892
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
22.20
22.20
21.88
22.12
22.12
203,307
Aug 19, 2026
23.00
23.00
22.24
22.26
22.07
285,546
Aug 18, 2026
22.76
23.02
22.60
22.76
22.57
231,933
Aug 17, 2026
23.06
23.32
22.76
22.92
22.73
187,959
Aug 14, 2026
23.70
23.70
22.88
23.22
23.02
342,103
Aug 13, 2026
23.36
23.78
23.10
23.64
23.44
214,582
Aug 12, 2026
23.56
23.68
23.32
23.36
23.16
196,877
Aug 11, 2026
24.00
24.00
23.38
23.58
23.38
293,702
Aug 10, 2026
23.84
24.14
23.80
24.02
23.82
294,586
Aug 7, 2026
23.82
24.24
23.58
23.90
23.70
229,580
Aug 6, 2026
23.00
24.54
22.98
23.72
23.52
635,995
Aug 5, 2026
22.30
22.64
22.14
22.46
22.27
316,156
Aug 4, 2026
22.76
22.88
22.46
22.46
22.27
327,834
Aug 3, 2026
22.88
22.92
22.42
22.66
22.47
574,896
Jul 31, 2026
22.70
23.08
22.70
22.98
22.78
323,543
Jul 30, 2026
22.40
23.14
22.40
22.90
22.71
184,930
Jul 29, 2026
22.96
23.12
22.56
22.76
22.57
433,793
Jul 28, 2026
22.00
23.02
21.98
22.94
22.75
190,448
Jul 27, 2026
22.24
22.58
22.24
22.50
22.31
245,325
Jul 24, 2026
22.02
22.42
22.02
22.42
22.23
142,689
Jul 23, 2026
22.60
22.60
22.18
22.36
22.17
266,832
Jul 22, 2026
22.60
23.04
22.48
22.66
22.47
309,959
Jul 21, 2026
22.70
22.84
22.48
22.68
22.49
231,633
Jul 20, 2026
22.90
23.04
22.68
22.82
22.63
281,253
Jul 17, 2026
23.44
23.44
22.82
22.90
22.71
374,659
Jul 16, 2026
23.00
23.36
22.68
23.36
23.16
316,576
Jul 15, 2026
23.70
23.70
22.98
23.24
23.04
725,023
Jul 14, 2026
23.80
23.80
23.34
23.56
23.36
653,763
Jul 13, 2026
24.16
24.18
23.74
23.74
23.54
334,081
Jul 10, 2026
24.00
24.22
23.74
24.10
23.90
381,999
Jul 9, 2026
24.34
24.48
24.08
24.22
24.01
562,764
Jul 8, 2026
24.50
24.78
24.44
24.44
24.23
500,778
Jul 7, 2026
24.72
25.10
24.70
24.70
24.49
409,107
Jul 6, 2026
24.80
25.08
24.74
24.74
24.53
692,270
Jul 3, 2026
24.30
24.84
24.30
24.84
24.63
553,866
Jul 2, 2026
23.96
24.50
23.96
24.34
24.13
433,886
Jul 1, 2026
24.50
24.50
24.20
24.26
24.05
698,042
Jun 30, 2026
24.08
24.48
24.00
24.46
24.25
916,728
Jun 29, 2026
23.78
24.16
23.66
24.00
23.80
675,817
Jun 26, 2026
23.72
24.10
23.68
23.80
23.60
786,431
Jun 25, 2026
23.30
23.86
23.30
23.66
23.46
441,108
Jun 24, 2026
22.88
23.48
22.78
23.42
23.22
605,656
Jun 23, 2026
22.42
22.76
22.26
22.62
22.43
578,728
Jun 22, 2026
22.00
22.64
21.94
22.64
22.45
809,392
Jun 19, 2026
21.80
22.02
21.66
21.94
21.75
1,728,325
Jun 18, 2026
21.24
21.90
21.14
21.90
21.71
541,494
Jun 17, 2026
21.58
21.68
21.04
21.34
21.16
652,389
Jun 16, 2026
21.74
21.86
21.50
21.66
21.48
481,740
Jun 15, 2026
21.82
22.00
21.14
21.70
21.52
517,062
Jun 12, 2026
22.32
22.34
21.62
21.88
21.69
10,872,225
Jun 11, 2026
22.26
22.60
22.06
22.60
22.41
817,514
Jun 10, 2026
21.26
22.32
21.26
22.32
22.13
652,421
Jun 9, 2026
21.40
21.54
21.22
21.22
21.04
881,876
Jun 8, 2026
21.20
21.74
21.20
21.28
21.10
434,508
Jun 5, 2026
21.50
21.90
21.36
21.36
21.18
843,002
Jun 4, 2026
21.90
22.00
21.66
21.78
21.59
338,974
Jun 3, 2026
21.80
22.26
21.74
21.90
21.71
606,082
Jun 2, 2026
20.94
21.82
20.94
21.82
21.63
1,025,428
Jun 1, 2026
20.62
21.18
20.62
20.74
20.56
613,479
May 29, 2026
20.86
21.12
20.66
20.86
20.68
986,874
May 28, 2026
20.86
21.06
20.78
20.86
20.68
1,254,618
May 27, 2026
20.46
20.94
20.42
20.94
20.76
506,310
May 26, 2026
20.30
20.66
20.30
20.36
20.19
225,939
May 25, 2026
20.44
20.50
20.18
20.48
20.31
162,438
May 22, 2026
20.20
20.52
20.12
20.36
20.19
351,977
May 21, 2026
20.80
20.80
20.14
20.14
19.97
409,933
May 20, 2026
20.90
20.90
20.40
20.56
20.39
301,949
May 19, 2026
20.74
21.14
20.72
20.76
20.58
282,131
May 18, 2026
20.30
21.00
20.30
20.74
20.56
425,110
May 15, 2026
20.40
20.84
20.38
20.38
20.21
383,134
May 14, 2026
19.94
20.68
19.93
20.48
20.31
519,194
May 13, 2026
19.70
19.94
19.45
19.81
19.64
411,890
May 12, 2026
19.26
19.46
19.17
19.46
19.29
472,055
May 11, 2026
19.62
19.79
19.43
19.43
19.26
373,149
May 8, 2026
19.67
19.71
19.48
19.54
19.37
398,759
May 7, 2026
19.98
20.08
19.66
19.67
19.50
425,325
May 6, 2026
19.76
20.00
19.54
20.00
19.83
740,466
May 5, 2026
19.60
19.84
19.45
19.76
19.59
841,173
Apr 30, 2026
19.30
19.90
19.27
19.78
19.61
625,236
Apr 29, 2026
17.92
19.68
17.92
19.15
18.99
1,055,816
Apr 28, 2026
17.55
17.64
17.42
17.52
17.37
257,735
Apr 27, 2026
17.37
17.50
17.25
17.49
17.34
472,829
Apr 24, 2026
17.49
17.62
17.32
17.33
17.18
256,924
Apr 23, 2026
17.16
17.64
17.14
17.49
17.34
437,000
Apr 22, 2026
17.15
17.30
17.09
17.25
17.10
192,857
Apr 21, 2026
17.26
17.30
17.09
17.15
17.00
316,367
Apr 20, 2026
17.01
17.28
17.01
17.28
17.13
409,728
Apr 17, 2026
16.87
17.11
16.79
17.11
16.96
994,013
Apr 16, 2026
16.97
16.97
16.80
16.90
16.76
805,702
Apr 15, 2026
17.01
17.19
16.86
16.90
16.76
282,715
Apr 14, 2026
17.02
17.19
16.94
17.05
16.91
637,366
Apr 13, 2026
17.36
17.40
16.96
17.00
16.86
596,813
Apr 10, 2026
17.33
17.61
17.33
17.41
17.26
302,397
Apr 9, 2026
17.54
17.59
17.28
17.35
17.20
286,188
Apr 8, 2026
17.50
17.57
17.21
17.57
17.42
506,533
Apr 7, 2026
16.65
17.31
16.65
17.11
16.96
385,105
Apr 2, 2026
16.86
17.04
16.78
16.86
16.72
433,518
Apr 1, 2026
17.37
17.37
16.92
17.07
16.92
582,597
Mar 31, 2026
17.08
17.26
16.84
16.95
16.81
972,879
Mar 30, 2026
16.83
17.03
16.69
17.01
16.87
470,981
Mar 27, 2026
17.26
17.26
16.73
16.81
16.67
445,378
Mar 26, 2026
17.35
17.54
17.12
17.12
16.97
368,897
Mar 25, 2026
17.50
17.50
17.27
17.47
17.32
1,602,831
Mar 24, 2026
16.78
17.38
16.64
17.38
17.23
745,550
Mar 23, 2026
16.55
16.93
16.19
16.62
16.48
345,415
Mar 20, 2026
16.94
16.94
16.58
16.68
16.54
1,759,413
Mar 19, 2026
0.2567
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
16.89
17.01
16.76
16.82
16.68
420,396
Mar 18, 2026
17.62
17.62
17.16
17.29
16.89
541,156
Mar 17, 2026
17.48
17.54
17.22
17.42
17.02
526,848
Mar 16, 2026
17.50
17.70
17.36
17.36
16.96
285,694
Mar 13, 2026
17.50
17.69
17.33
17.62
17.21
478,368
Mar 12, 2026
17.04
17.59
17.04
17.52
17.11
658,315
Mar 11, 2026
17.25
17.42
17.11
17.20
16.80
284,439
Mar 10, 2026
17.32
17.62
17.15
17.53
17.12
438,661
Mar 9, 2026
16.89
17.16
16.88
17.14
16.74
1,083,086
Mar 6, 2026
17.04
17.34
16.90
17.32
16.92
1,458,403
Mar 5, 2026
16.96
17.36
16.87
17.02
16.62
1,163,136
Mar 4, 2026
17.00
17.26
16.81
17.00
16.61
1,552,998
Mar 3, 2026
17.20
17.20
16.66
17.01
16.62
1,291,472
Mar 2, 2026
17.07
17.41
17.07
17.22
16.82
1,424,452
Feb 27, 2026
17.25
17.50
17.18
17.50
17.09
976,991
Feb 26, 2026
17.16
17.28
16.96
17.25
16.85
1,002,573
Feb 25, 2026
16.59
17.47
16.15
17.18
16.78
1,169,900
Feb 24, 2026
16.33
16.52
16.33
16.52
16.14
1,067,433
Feb 23, 2026
16.50
16.52
16.33
16.39
16.01
640,759
Feb 20, 2026
16.68
16.75
16.21
16.50
16.12
923,528
Feb 19, 2026
16.66
16.84
16.52
16.68
16.29
1,191,043
Feb 18, 2026
16.88
16.89
16.69
16.73
16.34
1,165,278
Feb 17, 2026
16.85
16.97
16.76
16.85
16.46
748,362
Feb 16, 2026
16.89
17.01
16.87
16.94
16.55
154,360
Feb 13, 2026
16.85
16.96
16.61
16.89
16.50
760,846
Feb 12, 2026
16.96
16.97
16.80
16.89
16.50
262,525
Feb 11, 2026
16.96
17.07
16.84
16.84
16.45
305,703
Feb 10, 2026
17.20
17.20
16.85
16.90
16.51
346,744
Feb 9, 2026
16.76
17.15
16.76
17.05
16.65
956,768
Feb 6, 2026
16.63
16.86
16.33
16.76
16.37
1,245,468
Feb 5, 2026
16.62
16.86
16.56
16.62
16.23
799,388
Feb 4, 2026
16.02
16.75
16.02
16.75
16.36
1,312,072
Feb 3, 2026
16.20
16.41
16.02
16.41
16.03
197,451
Feb 2, 2026
16.12
16.24
16.00
16.23
15.85
268,570
Jan 30, 2026
16.30
16.46
16.08
16.23
15.85
1,102,428
Jan 29, 2026
15.76
16.37
15.76
16.33
15.95
379,245
Jan 28, 2026
16.42
16.42
15.83
15.97
15.60
209,026
Jan 27, 2026
16.23
16.45
16.02
16.04
15.67
1,011,972
Jan 26, 2026
15.90
16.37
15.87
16.30
15.92
825,651
Jan 23, 2026
15.90
16.00
15.73
15.99
15.62
460,049
Jan 22, 2026
15.52
16.09
15.52
15.90
15.53
528,026
Jan 21, 2026
15.59
15.88
15.43
15.67
15.31
543,043
Jan 20, 2026
15.70
15.70
15.40
15.64
15.28
508,307
Jan 19, 2026
15.57
15.69
15.30
15.49
15.13
260,253
Jan 16, 2026
15.22
15.78
15.22
15.73
15.36
409,737
Jan 15, 2026
14.73
15.59
14.73
15.59
15.23
553,493
Jan 14, 2026
14.90
15.10
14.77
15.10
14.75
732,615
Jan 13, 2026
15.00
15.00
14.79
14.82
14.48
261,573
Jan 12, 2026
14.97
15.02
14.85
14.89
14.54
186,191
Jan 9, 2026
14.73
14.98
14.71
14.94
14.59
334,789
Jan 8, 2026
14.80
14.80
14.58
14.74
14.40
363,482
Jan 7, 2026
14.40
14.75
14.40
14.75
14.41
134,607
Jan 6, 2026
14.36
14.58
14.29
14.58
14.24
263,963
Jan 5, 2026
14.45
14.50
14.27
14.36
14.03
440,294
Jan 2, 2026
14.42
14.51
14.38
14.48
14.14
208,442
Dec 31, 2025
14.53
14.59
14.46
14.59
14.25
91,222
Dec 30, 2025
14.40
14.57
14.40
14.56
14.22
126,814
Dec 29, 2025
14.25
14.60
14.25
14.60
14.26
98,390
Dec 24, 2025
14.40
14.50
14.35
14.37
14.04
45,184
Dec 23, 2025
14.61
14.64
14.40
14.47
14.13
165,735
Dec 22, 2025
14.63
14.63
14.34
14.63
14.29
214,212
Dec 19, 2025
14.50
14.74
14.43
14.54
14.20
2,241,685
Dec 18, 2025
14.45
14.59
14.41
14.59
14.25
262,138
Dec 17, 2025
14.40
14.60
14.18
14.49
14.15
1,148,581
Dec 16, 2025
14.60
14.67
14.44
14.53
14.19
781,063
Dec 15, 2025
14.40
14.63
14.40
14.53
14.19
330,415
Dec 12, 2025
14.60
14.72
14.45
14.52
14.18
229,060
Dec 11, 2025
14.66
14.90
14.60
14.71
14.37
187,910
Dec 10, 2025
14.40
14.72
14.40
14.61
14.27
290,483
Dec 9, 2025
14.68
14.89
14.55
14.71
14.37
316,115
Dec 8, 2025
15.23
15.23
14.66
14.82
14.48
164,989
Dec 5, 2025
14.85
15.18
14.85
14.96
14.61
226,635
Dec 4, 2025
14.75
14.92
14.75
14.89
14.54
112,423
Dec 3, 2025
14.58
14.90
14.54
14.85
14.51
245,521
Dec 2, 2025
14.75
14.86
14.53
14.55
14.21
461,156
Dec 1, 2025
14.65
14.80
14.65
14.75
14.41
124,236
Nov 28, 2025
14.84
14.84
14.61
14.79
14.45
242,183
Nov 27, 2025
14.48
14.73
14.48
14.65
14.31
89,298
Nov 26, 2025
14.70
14.70
14.51
14.67
14.33
126,312
Nov 25, 2025
14.18
14.74
14.18
14.74
14.40
276,742
Nov 24, 2025
14.31
14.41
14.20
14.25
13.92
308,762
Nov 21, 2025
14.45
14.45
14.10
14.38
14.05
207,041
Nov 20, 2025
14.78
14.78
14.09
14.14
13.81
224,196
Nov 19, 2025
14.50
14.77
14.49
14.58
14.24
259,376
Nov 18, 2025
14.75
14.81
14.44
14.55
14.21
291,641
Nov 17, 2025
14.96
14.96
14.73
14.73
14.39
492,127
Nov 14, 2025
15.00
15.09
14.88
14.95
14.60
276,536
Nov 13, 2025
15.10
15.22
15.10
15.13
14.78
172,112
Nov 12, 2025
15.15
15.20
15.08
15.14
14.79
205,015
Nov 11, 2025
15.30
15.30
15.16
15.16
14.81
148,988
Nov 10, 2025
15.30
15.40
15.17
15.25
14.90
257,935
Nov 7, 2025
15.27
15.34
15.20
15.33
14.97
297,767
Nov 6, 2025
15.30
15.37
15.15
15.29
14.93
315,710
Nov 5, 2025
15.00
15.44
14.85
15.24
14.89
909,690
Nov 4, 2025
14.14
14.64
14.14
14.40
14.07
579,432
Nov 3, 2025
14.60
14.75
14.50
14.50
14.16
268,310
Oct 31, 2025
14.61
14.68
14.46
14.68
14.34
262,909
Oct 30, 2025
14.73
14.74
14.61
14.61
14.27
221,452
