Glanbia

GL9 · Euronext Dublin · EUR

€18.66−5.04%−€0.99

Close · October 1, 2026

Price history

+36.20% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026€18.66
September 30, 2026€19.65
September 29, 2026€19.69
September 28, 2026€19.88
September 25, 2026€19.74
September 24, 2026€19.91
September 23, 2026€19.75
September 22, 2026€19.96
September 21, 2026€19.26
September 18, 2026€18.83
September 17, 2026€19.93
September 16, 2026€21.56
September 15, 2026€21.40
September 14, 2026€21.60
September 11, 2026€21.50
September 10, 2026€22.02
September 9, 2026€22.60
September 8, 2026€22.00
September 7, 2026€21.56
September 4, 2026€22.24
September 3, 2026€22.20
September 2, 2026€22.42
September 1, 2026€22.54
August 31, 2026€22.14
August 28, 2026€22.18
August 27, 2026€22.48
August 26, 2026€22.78
August 25, 2026€22.60
August 24, 2026€22.48
August 21, 2026€22.36
August 20, 2026€22.12
August 19, 2026€22.26
August 18, 2026€22.76
August 17, 2026€22.92
August 14, 2026€23.22
August 13, 2026€23.64
August 12, 2026€23.36
August 11, 2026€23.58
August 10, 2026€24.02
August 7, 2026€23.90
August 6, 2026€23.72
August 5, 2026€22.46
August 4, 2026€22.46
August 3, 2026€22.66
July 31, 2026€22.98
July 30, 2026€22.90
July 29, 2026€22.76
July 28, 2026€22.94
July 27, 2026€22.50
July 24, 2026€22.42
July 23, 2026€22.36
July 22, 2026€22.66
July 21, 2026€22.68
July 20, 2026€22.82
July 17, 2026€22.90
July 16, 2026€23.36
July 15, 2026€23.24
July 14, 2026€23.56
July 13, 2026€23.74
July 10, 2026€24.10
July 9, 2026€24.22
July 8, 2026€24.44
July 7, 2026€24.70
July 6, 2026€24.74
July 3, 2026€24.84
July 2, 2026€24.34
July 1, 2026€24.26
June 30, 2026€24.46
June 29, 2026€24.00
June 26, 2026€23.80
June 25, 2026€23.66
June 24, 2026€23.42
June 23, 2026€22.62
June 22, 2026€22.64
June 19, 2026€21.94
June 18, 2026€21.90
June 17, 2026€21.34
June 16, 2026€21.66
June 15, 2026€21.70
June 12, 2026€21.88
June 11, 2026€22.60
June 10, 2026€22.32
June 9, 2026€21.22
June 8, 2026€21.28
June 5, 2026€21.36
June 4, 2026€21.78
June 3, 2026€21.90
June 2, 2026€21.82
June 1, 2026€20.74
May 29, 2026€20.86
May 28, 2026€20.86
May 27, 2026€20.94
May 26, 2026€20.36
May 25, 2026€20.48
May 22, 2026€20.36
May 21, 2026€20.14
May 20, 2026€20.56
May 19, 2026€20.76
May 18, 2026€20.74
May 15, 2026€20.38
May 14, 2026€20.48
May 13, 2026€19.81
May 12, 2026€19.46
May 11, 2026€19.43
May 8, 2026€19.54
May 7, 2026€19.67
May 6, 2026€20.00
May 5, 2026€19.76
April 30, 2026€19.78
April 29, 2026€19.15
April 28, 2026€17.52
April 27, 2026€17.49
April 24, 2026€17.33
April 23, 2026€17.49
April 22, 2026€17.25
April 21, 2026€17.15
April 20, 2026€17.28
April 17, 2026€17.11
April 16, 2026€16.90
April 15, 2026€16.90
April 14, 2026€17.05
April 13, 2026€17.00
April 10, 2026€17.41
April 9, 2026€17.35
April 8, 2026€17.57
April 7, 2026€17.11
April 2, 2026€16.86
April 1, 2026€17.07
March 31, 2026€16.95
March 30, 2026€17.01
March 27, 2026€16.81
March 26, 2026€17.12
March 25, 2026€17.47
March 24, 2026€17.38
March 23, 2026€16.62
March 20, 2026€16.68
March 19, 2026€16.82
March 18, 2026€17.29
March 17, 2026€17.42
March 16, 2026€17.36
March 13, 2026€17.62
March 12, 2026€17.52
March 11, 2026€17.20
March 10, 2026€17.53
March 9, 2026€17.14
March 6, 2026€17.32
March 5, 2026€17.02
March 4, 2026€17.00
March 3, 2026€17.01
March 2, 2026€17.22
February 27, 2026€17.50
February 26, 2026€17.25
February 25, 2026€17.18
February 24, 2026€16.52
February 23, 2026€16.39
February 20, 2026€16.50
February 19, 2026€16.68
February 18, 2026€16.73
February 17, 2026€16.85
February 16, 2026€16.94
February 13, 2026€16.89
February 12, 2026€16.89
February 11, 2026€16.84
February 10, 2026€16.90
February 9, 2026€17.05
February 6, 2026€16.76
February 5, 2026€16.62
February 4, 2026€16.75
February 3, 2026€16.41
February 2, 2026€16.23
January 30, 2026€16.23
January 29, 2026€16.33
January 28, 2026€15.97
January 27, 2026€16.04
January 26, 2026€16.30
January 23, 2026€15.99
January 22, 2026€15.90
January 21, 2026€15.67
January 20, 2026€15.64
January 19, 2026€15.49
January 16, 2026€15.73
January 15, 2026€15.59
January 14, 2026€15.10
January 13, 2026€14.82
January 12, 2026€14.89
January 9, 2026€14.94
January 8, 2026€14.74
January 7, 2026€14.75
January 6, 2026€14.58
January 5, 2026€14.36
January 2, 2026€14.48
December 31, 2025€14.59
December 30, 2025€14.56
December 29, 2025€14.60
December 24, 2025€14.37
December 23, 2025€14.47
December 22, 2025€14.63
December 19, 2025€14.54
December 18, 2025€14.59
December 17, 2025€14.49
December 16, 2025€14.53
December 15, 2025€14.53
December 12, 2025€14.52
December 11, 2025€14.71
December 10, 2025€14.61
December 9, 2025€14.71
December 8, 2025€14.82
December 5, 2025€14.96
December 4, 2025€14.89
December 3, 2025€14.85
December 2, 2025€14.55
December 1, 2025€14.75
November 28, 2025€14.79
November 27, 2025€14.65
November 26, 2025€14.67
November 25, 2025€14.74
November 24, 2025€14.25
November 21, 2025€14.38
November 20, 2025€14.14
November 19, 2025€14.58
November 18, 2025€14.55
November 17, 2025€14.73
November 14, 2025€14.95
November 13, 2025€15.13
November 12, 2025€15.14
November 11, 2025€15.16
November 10, 2025€15.25
November 7, 2025€15.33
November 6, 2025€15.29
November 5, 2025€15.24
November 4, 2025€14.40
November 3, 2025€14.50
October 31, 2025€14.68
October 30, 2025€14.61
October 29, 2025€14.72
October 28, 2025€14.82
October 27, 2025€14.81
October 24, 2025€14.90
October 23, 2025€14.95
October 22, 2025€14.88
October 21, 2025€14.58
October 20, 2025€14.59
October 17, 2025€14.62
October 16, 2025€14.66
October 15, 2025€14.39
October 14, 2025€14.48
October 13, 2025€14.58
October 10, 2025€14.04
October 9, 2025€14.10
October 8, 2025€13.95
October 7, 2025€13.96
October 6, 2025€13.76
October 3, 2025€13.76
October 2, 2025€13.69
October 1, 2025€13.70

At a glance

  • The company

    Glanbia plc, together with its subsidiaries, operates as a nutrition company worldwide.

  • Dividend

    Last ex-dividend on August 20, 2026

Where the price stands

52-wk low€13.41
52-wk high€25.10

−25.66% from the high

Performance

1 month
−17.21%
Year to date
+27.90%
1 year
+36.20%

Analysts · 10 analysts

Average target€24.35+30.50% vs. price

Buy 2 · Hold 0 · Sell 1 · Buy

The business in numbers

Revenue

$3.95B

Latest fiscal year · 2025

Net income

$183.3M

Latest fiscal year · 2025

Net margin

4.6%

Latest fiscal year · 2025

Numbers and valuation

Full valuation
Market cap
€4.51B
P/E
22.0
EPS
€0.85
Volume
851.06K
Dividend yield
2.27%

Stocks to explore

Other companies in the Consumer sector