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 €1,674.13 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,930.65, while €1000 invested 1 year ago would be worth €1,906.05. This corresponds to total returns of 67.41%, 93.06%, 90.61%, respectively, with annualized returns of 5.29%, 14.05%, 90.61%.

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
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
May 29, 2026	20.86	21.2	21.2	21.6	20.66	43,857
May 28, 2026	20.6	21	21	21.4	20.6	13,978
May 27, 2026	20.8	21.2	21.2	21.2	20.06	240,131
May 26, 2026	20.28	20.4	20.4	20.8	20	12,724
May 22, 2026	20.6	20.4	20.4	20.8	20.06	25,037
May 21, 2026	20.4	20.4	20.4	20.8	20.2	41,699
May 20, 2026	20.66	20.3	20.3	20.66	19.96	781,902
May 19, 2026	20.92	21.1	21.1	21.2	20.92	13,255
May 18, 2026	20.8	20.5	20.5	21	20	50,829
May 15, 2026	20.8	20.5	20.5	21	20.2	26,198
May 14, 2026	20	20	20	20.8	19.8	90,859
May 13, 2026	19.49	19	19	19.84	19	15,504
May 12, 2026	19.3	19.3	19.3	19.5	19	2,671
May 11, 2026	19.4	19.4	19.4	20	19.4	59,855
May 08, 2026	19.32	19.44	19.44	20	18.78	164,091
May 07, 2026	19.6	19.39	19.39	20.1	18.8	135,882
May 06, 2026	19.3	20.1	20.1	20.1	18.72	213,840
May 05, 2026	19.4	19.35	19.35	19.88	18.72	189,100
May 01, 2026	18.7	19.35	19.35	20	18.7	432
April 30, 2026	18.4	18.7	18.7	20	18.4	40,625
April 29, 2026	17.8	18.4	18.4	19.7	17.6	93,484
April 28, 2026	17.76	17.15	17.15	17.8	17.15	38,437
April 27, 2026	17.78	16.5	16.5	17.78	16.5	4,942
April 24, 2026	17.78	17.16	17.16	17.78	16.52	10,340
April 23, 2026	17.8	17.15	17.15	17.8	16.5	25,104
April 22, 2026	16.74	17.15	17.15	17.8	16.52	14,547
April 21, 2026	17.29	17.15	17.15	17.78	17.11	16,416
April 20, 2026	17.58	17.15	17.15	17.58	16.68	22,560
April 17, 2026	17.28	17.14	17.14	17.68	16.8	14,577
April 16, 2026	17.68	16.9	16.9	17.68	16.82	25,072