Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	18.950	19.040	18.830	18.890	18.890	1,125,703
2024-06-10	19.000	19.070	18.940	18.940	18.940	507,652
2024-06-07	18.800	19.150	18.800	19.100	19.100	678,596
2024-06-06	18.700	19.060	18.700	18.920	18.920	432,529
2024-06-05	18.700	18.820	18.640	18.760	18.760	391,948
2024-06-04	18.770	18.970	18.670	18.750	18.750	687,129
2024-06-03	18.720	18.860	18.670	18.830	18.830	311,259
2024-05-31	18.600	18.830	18.490	18.810	18.810	481,412
2024-05-30	18.220	18.640	18.220	18.580	18.580	148,374
2024-05-29	18.590	18.590	18.410	18.490	18.490	174,909
2024-05-28	18.400	18.710	18.290	18.320	18.320	344,690
2024-05-27	18.450	18.450	18.450	18.450	18.450	101,880
2024-05-24	18.190	18.480	18.170	18.450	18.450	141,056
2024-05-23	18.120	18.560	18.090	18.330	18.330	136,792
2024-05-22	17.840	18.190	17.750	18.150	18.150	351,565
2024-05-21	17.900	18.040	17.850	17.910	17.910	796,770
2024-05-20	18.400	18.400	17.940	17.940	17.940	301,166
2024-05-17	18.250	18.330	18.060	18.110	18.110	290,901
2024-05-16	18.240	18.330	18.000	18.250	18.250	140,729
2024-05-15	18.130	18.290	18.130	18.250	18.250	197,982
2024-05-14	18.180	18.250	18.030	18.160	18.160	200,785
2024-05-13	18.200	18.400	18.080	18.200	18.200	249,246
2024-05-10	18.200	18.350	18.150	18.270	18.270	321,628
2024-05-09	18.390	18.390	18.170	18.200	18.200	172,479
2024-05-08	18.010	18.410	18.010	18.410	18.410	231,749
2024-05-07	17.770	18.120	17.650	18.120	18.120	277,648
2024-05-03	17.670	17.920	17.550	17.640	17.640	302,829
2024-05-02	17.900	18.030	17.500	17.670	17.670	189,239
2024-04-30	17.760	18.000	17.760	17.840	17.840	237,719
2024-04-29	17.870	18.100	17.730	17.730	17.730	240,532
2024-04-26	17.800	17.990	17.520	17.860	17.860	217,906
2024-04-25	17.770	17.810	17.490	17.690	17.690	224,382
2024-04-24	17.840	17.930	17.680	17.750	17.750	210,379
2024-04-23	18.000	18.000	17.760	17.840	17.840	135,368
2024-04-22	17.870	17.940	17.700	17.840	17.840	102,134
2024-04-19	17.440	17.860	17.440	17.700	17.700	261,236
2024-04-18	17.510	17.780	17.450	17.780	17.780	241,267
2024-04-17	17.720	17.720	17.490	17.530	17.530	168,216
2024-04-16	17.410	17.650	17.390	17.450	17.450	496,262
2024-04-15	17.580	17.810	17.420	17.520	17.520	232,558
2024-04-12	17.750	17.830	17.550	17.610	17.610	159,497
2024-04-11	17.770	17.970	17.750	17.750	17.750	156,144
2024-04-10	18.400	18.400	17.630	17.800	17.800	245,200
2024-04-09	17.720	17.850	17.620	17.660	17.660	273,619
2024-04-08	17.770	17.880	17.690	17.740	17.740	228,522
2024-04-05	17.800	18.000	17.730	17.820	17.820	289,055
2024-04-04	18.160	18.320	17.700	17.800	17.800	275,703
2024-04-03	18.000	18.240	17.850	18.200	18.200	541,758
2024-04-02	18.280	18.460	17.900	17.900	17.900	520,349
2024-03-28	18.400	18.400	18.080	18.280	18.280	327,941
2024-03-27	18.280	18.540	18.250	18.320	18.320	384,579
2024-03-26	18.100	18.280	18.100	18.240	18.240	255,374
2024-03-25	18.000	18.230	17.980	18.100	18.100	259,918
2024-03-22	18.000	18.140	17.860	18.010	18.010	321,259
2024-03-21	17.850	18.090	17.850	18.090	18.090	416,232
2024-03-20	17.900	18.050	17.850	18.010	17.798	324,662
2024-03-19	17.890	18.000	17.850	18.000	17.788	428,603
2024-03-18	17.690	17.890	17.690	17.890	17.679	163,716
2024-03-15	17.490	17.890	17.490	17.890	17.679	1,161,482
2024-03-14	17.500	17.750	17.370	17.490	17.490	340,754

← NewerPage 11 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.