EODData

MEMBERSHIP REGISTER LOG IN

FRA, GL9: Glanbia plc

16 Oct 2026
LAST:

20.28

CHANGE:
 0.73		OPEN:
20.28		HIGH:
20.28		ASK:
0.00		VOLUME:
0
CHG(%):
3.73		PREV:
19.55		LOW:
20.28		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Oct 2620.2820.2820.2820.280
15 Oct 2619.5519.5519.5519.550
13 Oct 2618.7418.7417.6017.600
12 Oct 2618.5918.5918.5918.590
09 Oct 2618.7318.7318.5818.5820
08 Oct 2618.6318.6318.6318.630
07 Oct 2618.6118.7118.6118.710
06 Oct 2618.3518.3518.3518.350
05 Oct 2618.3618.3618.3618.360
02 Oct 2618.3518.4718.3518.470

PROFILE

Name:Glanbia plc
About:Glanbia plc, together with its subsidiaries, operates as a nutrition company worldwide. The company offers sports nutrition and lifestyle nutrition products in various formats, such as powders, capsules, tablets, ready-to-eat bars, and ready-to-drink beverage. It also manufactures and sells cheese, dairy, and non-dairy nutritional and functional ingredients; and vitamin and mineral premixes products. In addition, the company engages in the financing; research and development; property and land dealing; holding and management of receivables; property leasing; and provision of business services and management solutions, weight management, flavor solutions, and bioactive solutions. It offers its products under the Optimum Nutrition, BSN, Isopure, Nutramino, SlimFast, think!, Amazing Grass, Body & Fit, and LevlUp brands. The company sells its products through specialty retail, online, gym, and food, drug, mass, and club channels. Glanbia plc was founded in 1964 and is headquartered in Kilkenny, Ireland.
Industry:Packaged Foods
Address:Glanbia House, Kilkenny, Ireland, R95 E866
Website:https://www.glanbia.com
ISIN:IE0000669501
LEI:635400SRMCBHVMSKJS84

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:21.20 
Forward P/E:10.46 
Price to Sales:1.04 
Price to Book:2.50 
Profit Margin:0.06 
Operating Margin:0.10 
Return on Assets:0.06 
Return on Equity:0.12 
DivYield:0.03 
Div/Share:0.42 
Revenue:3.669B 
EBITDA:433.8M 
Shares:250.47M 
Market Cap:5.079B 

TECHNICAL INDICATORS

MA5:18.927.2%
MA10:18.718.4%
MA20:19.016.7%
MA50:20.943.2%
MA100:21.556.3%
MA200:18.937.2%
STO9:100.00 
STO14:70.53
RSI14:55.00
WPR14:-29.47
MTM14:0.85
ROC14:0.04 
ATR:0.72 
Week High:20.280.0%
Week Low:17.6015.2%
Month High:22.3410.2%
Month Low:17.607.2%
Year High:26.0028.2%
Year Low:13.5250.0%
Volatility:57.65 

RECENT DIVIDENDS

Date Amount
20 Aug 2026$0.19
19 Mar 2026$0.26
21 Aug 2025$0.17
20 Mar 2025$0.23
22 Aug 2024$0.16
21 Mar 2024$0.21
24 Aug 2023$0.14
23 Mar 2023$0.19
25 Aug 2022$0.13
24 Mar 2022$0.18