Glanbia PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	16.200	16.200	15.700	15.780	15.780	299,610
2024-09-02	16.040	16.040	15.800	15.960	15.960	298,748
2024-08-30	16.000	16.070	15.820	16.000	16.000	949,387
2024-08-29	15.870	15.960	15.780	15.860	15.860	436,987
2024-08-28	15.670	15.900	15.510	15.900	15.900	753,629
2024-08-27	15.530	15.800	15.490	15.620	15.620	823,534
2024-08-26	15.420	15.420	15.420	15.420	15.420	233,147
2024-08-23	15.560	15.600	15.390	15.420	15.420	611,330
2024-08-22	15.570	15.700	15.540	15.580	15.580	453,238
2024-08-21	15.500	15.730	15.330	15.730	15.574	641,576
2024-08-20	15.730	15.730	15.410	15.500	15.346	608,116
2024-08-19	16.060	16.270	15.580	15.620	15.465	731,363
2024-08-16	16.150	16.400	16.080	16.250	16.088	542,521
2024-08-15	16.200	16.510	16.100	16.110	16.110	2,517,529
2024-08-14	18.180	18.180	16.430	16.450	16.450	1,068,877
2024-08-13	18.110	18.110	17.900	18.070	18.070	200,528
2024-08-12	18.000	18.210	18.000	18.110	18.110	168,708
2024-08-09	18.000	18.350	18.000	18.020	18.020	129,772
2024-08-08	17.840	18.130	17.840	18.130	18.130	150,140
2024-08-07	17.940	18.180	17.860	18.130	18.130	130,119
2024-08-06	17.700	18.140	17.590	17.910	17.910	364,779
2024-08-05	17.850	17.890	17.590	17.720	17.720	302,478
2024-08-02	18.250	18.440	18.070	18.100	18.100	148,480
2024-08-01	18.250	18.610	18.250	18.480	18.480	145,512
2024-07-31	18.500	18.680	18.390	18.490	18.490	317,595
2024-07-30	17.790	18.470	17.790	18.440	18.440	396,462
2024-07-29	18.000	18.140	17.770	17.770	17.770	276,707
2024-07-26	17.900	18.270	17.800	18.230	18.230	577,308
2024-07-25	18.180	18.190	17.850	17.850	17.850	376,608
2024-07-24	18.430	18.430	18.180	18.180	18.180	134,777
2024-07-23	18.620	18.620	18.340	18.340	18.340	252,306
2024-07-22	18.300	18.590	18.240	18.530	18.530	266,417
2024-07-19	18.000	18.410	18.000	18.240	18.240	261,347
2024-07-18	18.420	18.730	18.290	18.450	18.450	766,918
2024-07-17	18.430	18.430	18.200	18.310	18.310	773,470
2024-07-16	18.440	18.440	18.250	18.360	18.360	232,283
2024-07-15	18.500	18.730	18.380	18.380	18.380	140,695
2024-07-12	18.440	18.660	18.330	18.620	18.620	252,146
2024-07-11	18.730	18.750	18.450	18.650	18.650	218,835
2024-07-10	18.520	18.550	18.420	18.500	18.500	514,578
2024-07-09	18.540	18.580	18.370	18.480	18.480	247,252
2024-07-08	18.400	18.650	18.400	18.550	18.550	328,047
2024-07-05	18.540	18.590	18.440	18.520	18.520	293,166
2024-07-04	18.360	18.540	18.320	18.530	18.530	100,196
2024-07-03	18.290	18.360	18.200	18.320	18.320	131,177
2024-07-02	18.450	18.450	17.980	18.310	18.310	151,800
2024-07-01	18.500	18.500	18.000	18.230	18.230	202,155
2024-06-28	18.170	18.420	18.140	18.200	18.200	257,773
2024-06-27	18.400	18.400	18.090	18.300	18.300	271,617
2024-06-26	18.600	18.660	18.170	18.230	18.230	337,950
2024-06-25	19.000	19.060	18.670	18.680	18.680	298,415
2024-06-24	18.860	19.060	18.780	18.900	18.900	236,421
2024-06-21	18.690	18.870	18.690	18.870	18.870	422,743
2024-06-20	18.940	18.990	18.680	18.790	18.790	221,555
2024-06-19	18.730	18.960	18.670	18.940	18.940	281,778
2024-06-18	19.000	19.000	18.670	18.790	18.790	170,069
2024-06-17	18.840	18.850	18.670	18.840	18.840	234,026
2024-06-14	18.900	18.950	18.670	18.740	18.740	615,860
2024-06-13	19.120	19.130	18.810	18.900	18.900	424,916
2024-06-12	18.830	19.200	18.800	19.190	19.190	337,121

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1892 EUR
2026-03-19	0.2567 EUR
2025-08-21	0.1720 EUR
2025-03-20	0.2333 EUR
2024-08-22	0.1564 EUR
2024-03-21	0.2121 EUR
2023-08-24	0.1422 EUR
2023-03-23	0.1928 EUR
2022-08-25	0.1293 EUR
2022-03-24	0.1753 EUR
2021-08-19	0.1175 EUR
2021-03-25	0.1594 EUR
2020-08-20	0.1068 EUR
2020-03-12	0.1594 EUR
2019-08-22	0.1068 EUR
2019-03-14	0.1449 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.