LSE - Delayed Quote
EUR
Glanbia plc (GLB.L)
20.80
+0.80
(+4.00%)
At close: November 2 at 2:40:03 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
20.80
21.60
20.00
20.00
20.00
12,255
Oct 29, 2026
20.20
20.72
20.00
20.00
20.00
17,032
Oct 28, 2026
20.36
20.64
20.24
20.80
20.80
1,840
Oct 27, 2026
20.40
21.60
20.00
20.80
20.80
24,604
Oct 26, 2026
20.38
21.60
20.00
20.80
20.80
215,037
Oct 23, 2026
20.74
21.60
20.00
20.80
20.80
28,370
Oct 22, 2026
20.69
20.69
20.20
20.80
20.80
125,353
Oct 21, 2026
20.48
20.54
20.34
20.80
20.80
5,676
Oct 20, 2026
20.00
21.60
20.00
20.80
20.80
13,482
Oct 19, 2026
20.20
22.00
20.00
20.80
20.80
1,975
Oct 16, 2026
21.00
21.80
20.00
20.50
20.50
164,441
Oct 15, 2026
20.20
21.00
19.20
21.00
21.00
17,599
Oct 14, 2026
20.20
20.80
19.20
20.80
20.80
182,147
Oct 13, 2026
19.40
20.80
18.20
20.80
20.80
172,466
Oct 12, 2026
19.80
19.80
18.20
19.00
19.00
618
Oct 9, 2026
19.00
19.80
18.20
19.50
19.50
33,454
Oct 8, 2026
19.80
19.80
19.29
19.00
19.00
33,313
Oct 7, 2026
19.60
19.80
18.80
19.10
19.10
1,936
Oct 6, 2026
19.50
19.80
18.80
19.80
19.80
74,601
Oct 5, 2026
19.00
19.80
18.80
19.30
19.30
148,745
Oct 2, 2026
18.89
19.80
18.50
19.00
19.00
21,137
Oct 1, 2026
19.20
20.80
18.80
18.80
18.80
112,643
Sep 30, 2026
19.80
19.82
19.61
20.00
20.00
58,183
Sep 29, 2026
20.80
20.80
19.63
20.00
20.00
232,678
Sep 28, 2026
20.80
20.80
19.20
20.00
20.00
63,060
Sep 25, 2026
19.20
20.80
19.20
20.00
20.00
241,609
Sep 24, 2026
19.30
20.80
19.20
19.40
19.40
40,608
Sep 23, 2026
19.80
20.80
19.20
20.80
20.80
504,795
Sep 22, 2026
19.30
19.90
18.40
19.10
19.10
34,940
Sep 21, 2026
18.50
19.90
18.30
18.75
18.75
94,337
Sep 18, 2026
19.80
20.60
18.50
19.90
19.90
209,135
Sep 17, 2026
21.20
22.40
19.80
19.80
19.80
16,232
Sep 16, 2026
21.80
22.40
21.20
21.80
21.80
19,717
Sep 15, 2026
21.40
22.40
21.32
21.80
21.80
39,661
Sep 14, 2026
21.60
22.40
21.20
21.80
21.80
9,564
Sep 11, 2026
21.96
22.40
21.50
22.00
22.00
25,867
Sep 10, 2026
22.00
23.20
21.60
21.60
21.60
24,126
Sep 9, 2026
22.40
23.20
21.60
22.00
22.00
60,173
Sep 8, 2026
21.84
22.10
21.84
22.10
22.10
39,562
Sep 7, 2026
21.80
22.80
21.70
22.10
22.10
3,279
Sep 4, 2026
22.00
23.20
21.80
22.80
22.80
7,252
Sep 3, 2026
22.20
23.00
22.20
22.60
22.60
14,867
Sep 2, 2026
22.20
23.00
22.20
23.00
23.00
16,785
Sep 1, 2026
21.80
23.00
21.80
22.80
22.80
8,187
Aug 28, 2026
22.20
23.20
22.10
22.40
22.40
376,035
Aug 27, 2026
23.00
23.20
22.40
22.70
22.70
2,325
Aug 26, 2026
22.80
23.20
22.60
23.20
23.20
169,215
Aug 25, 2026
22.60
23.20
22.00
22.80
22.80
6,243
Aug 24, 2026
22.40
22.60
22.29
22.60
22.60
7,256
Aug 21, 2026
22.20
23.00
22.00
22.60
22.60
59,987
Aug 20, 2026
0.1892
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
22.80
23.00
21.80
22.20
22.20
35,668
Aug 19, 2026
23.00
23.20
22.00
23.20
23.01
60,402
Aug 18, 2026
24.20
24.20
22.60
23.00
22.81
3,379
Aug 17, 2026
23.00
24.20
22.20
22.20
22.02
4,075
Aug 14, 2026
23.00
24.20
22.20
23.20
23.01
21,330
Aug 13, 2026
23.60
23.64
23.20
23.60
23.41
10,983
Aug 12, 2026
23.60
24.20
23.00
23.60
23.41
30,684
Aug 11, 2026
24.20
24.20
23.00
24.20
24.00
37,293
Aug 10, 2026
23.00
24.20
23.00
24.20
24.00
6,324
Aug 7, 2026
24.20
24.20
23.20
24.20
24.00
907,824
Aug 6, 2026
23.60
25.00
23.00
23.60
23.41
15,446
Aug 5, 2026
22.50
24.20
22.00
23.10
22.91
16,693
Aug 4, 2026
22.40
24.20
22.00
24.20
24.00
16,204
Aug 3, 2026
22.00
24.20
22.00
23.10
22.91
3,978
Jul 31, 2026
22.80
24.20
22.40
23.10
22.91
2,912
Jul 30, 2026
24.20
24.20
22.40
23.50
23.31
48,250
Jul 29, 2026
23.00
24.20
22.20
23.10
22.91
199,994
Jul 28, 2026
24.20
24.20
22.20
23.10
22.91
20,524
Jul 27, 2026
24.20
24.20
22.20
23.10
22.91
1,626
Jul 24, 2026
24.20
24.20
22.00
23.10
22.91
1,033
Jul 23, 2026
22.15
24.20
22.00
23.10
22.91
15,662
Jul 22, 2026
22.80
24.00
22.00
23.20
23.01
18,139
Jul 21, 2026
23.00
24.20
22.40
23.10
22.91
17,495
Jul 20, 2026
24.00
24.20
22.00
23.10
22.91
3,509
Jul 17, 2026
24.20
24.20
22.00
23.10
22.91
11,123
Jul 16, 2026
23.00
24.20
22.40
23.10
22.91
7,192
Jul 15, 2026
23.40
24.20
22.00
23.10
22.91
47,506
Jul 14, 2026
23.60
25.60
22.20
23.40
23.21
137,994
Jul 13, 2026
24.18
25.60
23.60
24.60
24.40
89,230
Jul 10, 2026
24.00
25.40
23.60
24.60
24.40
224,895
Jul 9, 2026
25.60
25.60
23.80
24.60
24.40
45,558
Jul 8, 2026
25.20
25.60
23.60
24.60
24.40
15,685
Jul 7, 2026
23.20
25.46
23.20
23.20
23.01
17,165
Jul 6, 2026
25.00
25.60
23.60
25.60
25.39
11,677
Jul 3, 2026
24.60
25.60
24.00
24.60
24.40
9,661
Jul 2, 2026
23.80
24.80
23.00
24.00
23.80
37,578
Jul 1, 2026
24.40
24.80
24.00
24.60
24.40
39,680
Jun 30, 2026
24.20
24.80
24.00
24.80
24.60
4,806
Jun 29, 2026
23.80
24.20
23.40
24.20
24.00
38,059
Jun 26, 2026
23.60
24.20
22.40
24.20
24.00
144,371
Jun 25, 2026
23.60
24.20
22.80
24.20
24.00
13,079
Jun 24, 2026
23.40
24.20
22.40
23.20
23.01
154,743
Jun 23, 2026
22.60
24.00
22.20
23.20
23.01
20,881
Jun 22, 2026
22.20
22.60
21.40
22.00
21.82
489,884
Jun 19, 2026
21.40
22.60
21.40
22.60
22.42
796,487
Jun 18, 2026
22.00
22.00
20.00
22.00
21.82
59,631
Jun 17, 2026
21.80
22.00
20.20
21.00
20.83
62,515
Jun 16, 2026
22.20
22.20
20.20
22.00
21.82
25,062
Jun 15, 2026
21.40
22.80
20.60
20.90
20.73
47,193
Jun 12, 2026
22.80
23.00
21.20
22.10
21.92
343,043
Jun 11, 2026
22.20
23.20
21.20
21.90
21.72
33,269
Jun 10, 2026
21.80
22.32
21.20
21.80
21.62
86,107
Jun 9, 2026
21.20
22.00
21.20
21.20
21.03
16,844
Jun 8, 2026
21.20
22.00
20.80
21.20
21.03
210,792
Jun 5, 2026
22.20
22.34
21.40
21.10
20.93
1,395
Jun 4, 2026
22.40
22.40
21.40
21.90
21.72
134,877
Jun 3, 2026
21.80
22.60
21.40
21.40
21.23
63,697
Jun 2, 2026
21.60
22.40
20.80
21.80
21.62
137,289
Jun 1, 2026
20.80
21.60
20.74
21.60
21.42
85,269
May 29, 2026
20.80
21.60
20.66
21.20
21.03
43,999
May 28, 2026
20.60
21.40
20.60
21.00
20.83
266,351
May 27, 2026
20.80
21.20
20.00
21.20
21.03
242,079
May 26, 2026
20.40
20.80
20.00
20.40
20.23
12,921
May 22, 2026
20.60
20.80
20.06
20.40
20.23
26,881
May 21, 2026
20.40
20.80
20.00
20.40
20.23
42,746
May 20, 2026
20.66
20.80
19.96
20.30
20.13
781,902
May 19, 2026
21.00
21.20
20.20
21.10
20.93
13,551
May 18, 2026
20.80
21.00
20.00
20.50
20.33
54,355
May 15, 2026
20.00
21.00
20.00
20.50
20.33
26,355
May 14, 2026
20.00
20.80
19.00
20.00
19.84
93,454
May 13, 2026
19.70
19.90
19.00
19.00
18.85
15,504
May 12, 2026
19.30
19.50
19.00
19.30
19.14
2,706
May 11, 2026
19.60
20.00
19.40
19.40
19.24
59,857
May 8, 2026
19.32
20.00
18.78
19.44
19.28
165,520
May 7, 2026
19.60
20.10
18.78
19.39
19.23
136,208
May 6, 2026
19.30
20.10
18.72
20.10
19.94
276,365
May 5, 2026
19.88
19.98
18.70
19.35
19.19
189,106
May 1, 2026
18.70
20.00
18.70
19.35
19.19
431
Apr 30, 2026
18.40
20.00
18.40
18.70
18.55
65,789
Apr 29, 2026
17.80
19.70
17.60
18.40
18.25
93,708
Apr 28, 2026
17.80
17.80
17.44
17.15
17.01
38,963
Apr 27, 2026
16.52
17.80
16.50
16.50
16.37
99,240
Apr 24, 2026
17.46
17.78
16.52
17.16
17.02
10,340
Apr 23, 2026
17.80
17.80
16.50
17.15
17.01
25,102
Apr 22, 2026
16.74
17.80
16.52
17.15
17.01
14,562
Apr 21, 2026
17.29
17.78
16.50
17.15
17.01
16,416
Apr 20, 2026
17.58
17.78
16.50
17.15
17.01
22,560
Apr 17, 2026
17.28
17.68
16.80
17.14
17.00
19,569
Apr 16, 2026
17.68
17.68
16.82
16.90
16.76
26,884
Apr 15, 2026
16.88
17.70
16.50
16.50
16.37
310,209
Apr 14, 2026
17.14
17.68
16.88
17.29
17.15
83,572
Apr 13, 2026
16.82
17.70
16.82
17.25
17.11
17,720
Apr 10, 2026
17.70
17.70
16.50
16.50
16.37
62,906
Apr 9, 2026
17.57
17.70
17.27
17.28
17.14
165,157
Apr 8, 2026
17.52
17.70
16.86
17.28
17.14
61,739
Apr 7, 2026
17.00
17.70
16.86
17.28
17.14
29,969
Apr 2, 2026
17.60
17.70
16.80
16.80
16.66
20,228
Apr 1, 2026
16.80
17.70
16.50
16.80
16.66
175,837
Mar 31, 2026
17.00
17.70
16.60
17.10
16.96
44,013
Mar 30, 2026
16.50
17.70
16.50
16.70
16.56
12,917
Mar 27, 2026
17.20
17.70
16.60
17.20
17.06
15,585
Mar 26, 2026
17.50
17.70
16.60
17.10
16.96
34,535
Mar 25, 2026
17.00
17.50
17.00
17.00
16.86
352,775
Mar 24, 2026
17.50
17.50
16.30
17.50
17.36
638,293
Mar 23, 2026
17.50
17.50
16.19
17.50
17.36
47,755
Mar 20, 2026
17.30
17.70
16.50
17.05
16.91
16,628
Mar 19, 2026
0.2567
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
17.70
17.70
16.40
17.70
17.56
34,209
Mar 18, 2026
17.60
17.70
16.40
17.70
17.30
20,709
Mar 17, 2026
17.10
17.70
16.50
17.10
16.71
504,997
Mar 16, 2026
17.30
18.00
16.70
18.00
17.59
373,708
Mar 13, 2026
17.70
17.70
16.50
17.50
17.11
42,975
Mar 12, 2026
17.70
17.70
16.50
17.05
16.67
227,089
Mar 11, 2026
17.70
17.70
16.40
17.05
16.67
29,505
Mar 10, 2026
17.70
17.70
16.40
17.05
16.67
67,913
Mar 9, 2026
17.60
17.70
16.40
17.05
16.67
277,580
Mar 6, 2026
16.90
17.70
16.50
17.60
17.20
64,119
Mar 5, 2026
17.70
17.70
16.40
17.70
17.30
78,391
Mar 4, 2026
17.50
17.70
16.50
17.05
16.67
110,701
Mar 3, 2026
17.50
17.90
16.50
17.00
16.62
93,174
Mar 2, 2026
17.10
17.40
16.90
17.40
17.01
466,654
Feb 27, 2026
16.90
18.00
16.90
17.45
17.06
151,497
Feb 26, 2026
17.00
18.00
16.90
17.90
17.50
376,436
Feb 25, 2026
16.60
18.00
16.40
18.00
17.59
113,213
Feb 24, 2026
18.00
18.00
16.20
18.00
17.59
24,574
Feb 23, 2026
17.20
17.20
15.90
17.20
16.81
290,395
Feb 20, 2026
16.50
17.50
16.20
16.50
16.13
47,504
Feb 19, 2026
16.20
17.50
16.20
16.20
15.83
34,883
Feb 18, 2026
17.40
17.50
16.20
16.85
16.47
27,392
Feb 17, 2026
16.30
17.50
16.20
16.85
16.47
28,288
Feb 16, 2026
16.20
17.50
16.20
16.20
15.83
2,152
Feb 13, 2026
16.80
17.50
16.30
17.50
17.11
11,489
Feb 12, 2026
16.30
17.50
16.30
16.85
16.47
6,118
Feb 11, 2026
16.50
17.50
16.50
16.90
16.52
4,268
Feb 10, 2026
17.40
17.50
16.30
16.85
16.47
54,077
Feb 9, 2026
17.10
17.50
15.90
17.50
17.11
27,954
Feb 6, 2026
17.10
17.10
15.98
17.10
16.71
11,056
Feb 5, 2026
17.00
17.10
15.90
17.10
16.71
11,480
Feb 4, 2026
16.70
17.10
15.50
17.10
16.71
16,483
Feb 3, 2026
16.70
16.70
15.40
16.70
16.32
12,084
Feb 2, 2026
16.00
16.70
15.50
16.70
16.32
10,891
Jan 30, 2026
15.50
16.70
15.40
15.90
15.54
10,475
Jan 29, 2026
15.50
16.70
15.50
16.70
16.32
136,166
Jan 28, 2026
16.10
16.70
15.50
16.70
16.32
194,708
Jan 27, 2026
15.90
16.70
15.50
15.90
15.54
104,412
Jan 26, 2026
16.30
16.70
15.40
16.70
16.32
120,870
Jan 23, 2026
16.10
16.70
15.40
15.40
15.05
386,321
Jan 22, 2026
16.60
16.60
15.40
16.05
15.69
375,504
Jan 21, 2026
15.80
16.00
14.60
15.40
15.05
351,256
Jan 20, 2026
15.20
15.80
15.20
15.80
15.44
28,941
Jan 19, 2026
14.60
15.80
14.60
14.60
14.27
15,638
Jan 16, 2026
15.80
15.80
15.30
15.80
15.44
20,525
Jan 15, 2026
15.20
15.70
14.80
14.80
14.47
2,166
Jan 14, 2026
14.80
15.20
14.60
14.95
14.61
2,293
Jan 13, 2026
15.20
15.20
14.40
14.90
14.56
16,765
Jan 12, 2026
15.20
15.20
14.60
15.20
14.86
14,901
Jan 9, 2026
15.20
15.20
14.70
15.20
14.86
13,607
Jan 8, 2026
14.90
15.12
14.50
14.70
14.37
9,922
Jan 7, 2026
14.00
15.10
14.00
14.10
13.78
6,450
Jan 6, 2026
14.00
15.10
14.00
14.00
13.68
4,190
Jan 5, 2026
15.00
15.20
14.20
14.35
14.03
12,718
Jan 2, 2026
15.10
15.10
13.90
14.50
14.17
106,960
Dec 31, 2025
14.70
15.10
14.45
15.10
14.76
1,000
Dec 30, 2025
15.00
15.10
14.42
14.60
14.27
5,517
Dec 29, 2025
14.00
15.20
13.50
14.55
14.22
6,021
Dec 24, 2025
14.10
15.10
14.00
14.10
13.78
3,302
Dec 23, 2025
14.00
15.00
14.00
14.00
13.68
40,805
Dec 22, 2025
15.10
15.10
13.90
14.50
14.17
3,110
Dec 19, 2025
15.10
15.20
14.00
14.55
14.22
59,393
Dec 18, 2025
14.60
15.10
13.90
14.20
13.88
2,368
Dec 17, 2025
14.46
15.20
14.19
14.60
14.27
6,787
Dec 16, 2025
14.60
15.10
14.10
14.10
13.78
6,786
Dec 15, 2025
15.10
15.20
14.50
14.55
14.22
936
Dec 12, 2025
14.90
15.20
14.00
14.50
14.17
9,419
Dec 11, 2025
14.60
15.20
14.00
15.20
14.86
5,498
Dec 10, 2025
15.20
15.20
14.00
15.20
14.86
20,280
Dec 9, 2025
13.90
15.20
13.90
13.90
13.59
6,380
Dec 8, 2025
15.00
16.20
14.00
15.20
14.86
28,641
Dec 5, 2025
14.90
15.20
13.90
15.00
14.66
6,954
Dec 4, 2025
14.90
14.90
14.80
14.90
14.56
3,348
Dec 3, 2025
14.50
14.90
14.00
14.50
14.17
3,966
Dec 2, 2025
14.10
14.90
14.10
14.10
13.78
7,166
Dec 1, 2025
14.40
14.90
14.40
14.40
14.08
6,952
Nov 28, 2025
14.40
14.78
14.40
14.40
14.08
59,509
Nov 27, 2025
14.40
14.90
13.90
14.40
14.08
6,421
Nov 26, 2025
14.59
14.59
14.52
14.40
14.08
1,097
Nov 25, 2025
14.00
14.73
13.90
14.00
13.68
5,887
Nov 24, 2025
14.50
14.80
14.24
14.30
13.98
74,976
Nov 21, 2025
13.90
14.90
13.30
13.90
13.59
5,332
Nov 20, 2025
14.90
14.90
14.10
14.45
14.12
43,745
Nov 19, 2025
14.30
14.90
13.90
14.40
14.08
46,858
Nov 18, 2025
14.60
15.50
14.10
14.10
13.78
8,681
Nov 17, 2025
14.80
15.70
14.80
15.60
15.25
5,098
Nov 14, 2025
15.10
15.80
14.88
15.80
15.44
6,919
Nov 13, 2025
15.40
15.50
15.00
15.50
15.15
3,223
Nov 12, 2025
15.50
15.50
15.00
15.50
15.15
887
Nov 11, 2025
15.50
15.50
15.17
15.50
15.15
1,260
Nov 10, 2025
15.10
15.50
15.10
15.30
14.96
4,751
Nov 7, 2025
15.30
15.50
14.60
14.70
14.37
6,692
Nov 6, 2025
15.20
15.30
14.60
15.30
14.96
9,871
Nov 5, 2025
14.80
15.50
14.20
15.50
15.15
25,858
Nov 4, 2025
15.10
15.10
14.41
14.70
14.37
2,318
Nov 3, 2025
14.77
15.10
14.40
14.70
14.37
3,081
