EODData

MEMBERSHIP REGISTER LOG IN

FRA, GL9: Glanbia plc

07 Nov 2025
LAST:

14.74

CHANGE:
 0.26		OPEN:
14.74		HIGH:
14.74		ASK:
0.00		VOLUME:
80
CHG(%):
1.80		PREV:
14.48		LOW:
14.74		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 2514.7414.7414.7414.7480
06 Nov 2514.4814.4814.4814.4880
05 Nov 2513.7814.8013.7814.8080
04 Nov 2513.9513.9513.9513.959
31 Oct 2514.0914.0914.0914.099
30 Oct 2514.2014.2014.1214.129
29 Oct 2514.2014.2014.2014.209
28 Oct 2514.2714.2714.2714.279
27 Oct 2514.4814.4814.2914.299
24 Oct 2514.4614.4614.4614.469

COMPANY 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:34.83 
Forward P/E:10.46 
Price to Sales:0.91 
Price to Book:1.77 
Profit Margin:0.03 
Operating Margin:0.09 
Return on Assets:0.06 
Return on Equity:0.06 
DivYield:0.03 
Div/Share:0.42 
Revenue:3.429B 
EBITDA:393.16M 
Shares:250.47M 
Market Cap:3.692B 

TECHNICAL INDICATORS

MA5:14.412.3%
MA10:14.342.8%
MA20:14.124.4%
MA50:13.886.2%
MA100:13.3410.5%
MA200:12.4118.8%
STO9:92.94 
STO14:95.00 
RSI14:60.99 
WPR14:-5.00 
MTM14:1.14
ROC14:0.08 
ATR:0.24 
Week High:14.800.4%
Week Low:13.787.0%
Month High:14.800.4%
Month Low:13.0018.8%
Year High:15.505.2%
Year Low:8.8267.2%
Volatility:44.51 

RECENT DIVIDENDS

Date Amount
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
19 Aug 2021$0.12
25 Mar 2021$0.16