Glanbia plc (GLB.L) LSE

Currency In EUR

GLB.L Historical Return

If you invested €1000 in Glanbia plc (GLB.L) 10 years ago, it would be worth €1,601.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,734.46, while €1000 invested 1 year ago would be worth €1,608.54. This corresponds to total returns of 60.17%, 73.45%, 60.85%, respectively, with annualized returns of 4.82%, 11.64%, 60.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLB.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	22.02	22.6	22.6	23	22	59,088
August 20, 2026	22.8	22.2	22.2	23	21.8	33,477
August 19, 2026	23	23.2	23.2	23.2	22	56,442
August 18, 2026	22.6	23	23	24.2	22.6	2,081
August 17, 2026	23.08	22.2	22.2	23.2	22.2	2,750
August 14, 2026	23.54	23.2	23.2	24	22.2	20,343
August 13, 2026	23.6	23.6	23.6	23.62	23.6	10,805
August 12, 2026	23.6	23.6	23.6	24.2	23	30,683
August 11, 2026	24.2	24.2	24.2	24.2	23	36,055
August 10, 2026	23.68	24.2	24.2	24.2	23	5,501
August 07, 2026	23.94	24.2	24.2	24.2	23.6	22,097
August 06, 2026	23.24	23.6	23.6	25	23	11,475
August 05, 2026	22.5	23.1	23.1	23.1	22	13,412
August 04, 2026	24.2	24.2	24.2	24.2	22	16,075
August 03, 2026	22	23.1	23.1	24.2	22	3,775
July 31, 2026	22.97	23.1	23.1	24.2	22.4	2,912
July 30, 2026	24.2	23.5	23.5	24.2	22.4	48,250
July 29, 2026	24.2	23.1	23.1	24.2	22.34	199,931
July 28, 2026	24.2	23.1	23.1	24.2	22.61	20,139
July 27, 2026	24.2	23.1	23.1	24.2	22.2	1,623
July 24, 2026	24.2	23.1	23.1	24.2	22	924
July 23, 2026	22.15	23.1	23.1	23.1	22	15,372
July 22, 2026	22	23.2	23.2	24	22	17,720
July 21, 2026	23	23.1	23.1	23.1	22.48	17,371
July 20, 2026	24	23.1	23.1	24.2	22	3,508
July 17, 2026	23.33	23.1	23.1	24	22	11,123
July 16, 2026	24.2	23.1	23.1	24.2	22.4	7,114
July 15, 2026	23.7	23.1	23.1	24.2	22	32,852
July 14, 2026	23.6	23.4	23.4	25.6	22.2	94,135
July 13, 2026	24.18	24.6	24.6	25.4	23.6	88,618
July 10, 2026	23.87	24.6	24.6	25.4	23.6	79,942
July 09, 2026	24.36	24.6	24.6	25.6	23.8	45,136
July 08, 2026	25.2	24.6	24.6	25.6	23.6	15,638
July 07, 2026	25.46	23.2	23.2	25.46	23.2	16,242
July 06, 2026	25.4	25.6	25.6	25.6	24.8	5,743
July 03, 2026	24	24.6	24.6	24.8	24	2,366
July 02, 2026	23	24	24	24.8	23	36,200
July 01, 2026	24	24.6	24.6	24.8	24	38,224
June 30, 2026	24.04	24.8	24.8	24.8	24	4,166
June 29, 2026	24.2	24.2	24.2	24.2	23.4	36,532
June 26, 2026	23	24.2	24.2	24.2	22.5	31,627
June 25, 2026	22.8	24.2	24.2	24.2	22.8	11,266
June 24, 2026	22.4	23.2	23.2	24.2	22.4	42,994
June 23, 2026	22.6	23.2	23.2	24	22.2	17,873
June 22, 2026	22.4	22	22	22.6	21.95	44,598
June 19, 2026	22	22.6	22.6	22.6	21.4	755,643
June 18, 2026	21.6	22	22	22	20.2	55,694
June 17, 2026	21.58	21	21	22	20.2	54,981
June 16, 2026	22.2	22	22	22.2	21	22,551
June 15, 2026	22.8	20.9	20.9	22.8	20.6	45,680
June 12, 2026	23	22.1	22.1	23	21.2	187,728
June 11, 2026	22.2	21.9	21.9	22.6	21.4	30,407
June 10, 2026	21.38	21.8	21.8	22.32	21.38	83,024
June 09, 2026	21.27	21.2	21.2	22	21.2	15,189
June 08, 2026	21.2	21.2	21.2	22	20.8	210,388
June 05, 2026	22.34	21.1	21.1	22.34	21.1	1,394
June 04, 2026	22.4	21.9	21.9	22.4	21.68	6,875
June 03, 2026	22.2	21.4	21.4	22.6	21.4	59,079
June 02, 2026	21.4	21.8	21.8	22.4	20.8	130,696
June 01, 2026	20.8	21.6	21.6	21.6	20.74	84,828