Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	17.250	17.610	17.250	17.500	17.500	319,384
2024-03-12	17.280	17.390	17.190	17.390	17.390	232,603
2024-03-11	17.380	17.420	17.150	17.280	17.280	293,772
2024-03-08	17.380	17.400	17.130	17.300	17.300	247,950
2024-03-07	17.300	17.510	17.190	17.440	17.440	290,237
2024-03-06	17.560	17.640	17.100	17.100	17.100	438,673
2024-03-05	17.490	17.640	17.280	17.520	17.520	392,116
2024-03-04	17.310	17.680	17.280	17.530	17.530	379,925
2024-03-01	16.750	17.380	16.750	17.290	17.290	379,144
2024-02-29	16.990	17.060	16.650	16.740	16.740	552,602
2024-02-28	16.580	17.230	16.320	17.000	17.000	1,237,398
2024-02-27	15.800	15.930	15.530	15.790	15.790	483,185
2024-02-26	15.800	15.800	15.460	15.570	15.570	92,208
2024-02-23	15.730	15.780	15.650	15.700	15.700	147,209
2024-02-22	15.850	15.960	15.610	15.660	15.660	174,075
2024-02-21	15.760	15.810	15.680	15.800	15.800	119,213
2024-02-20	15.600	15.850	15.450	15.700	15.700	332,183
2024-02-19	15.500	15.670	15.460	15.560	15.560	250,851
2024-02-16	15.790	15.830	15.510	15.610	15.610	216,189
2024-02-15	16.290	16.290	15.720	15.800	15.800	299,280
2024-02-14	15.810	16.250	15.810	16.190	16.190	273,208
2024-02-13	16.140	16.140	15.930	15.980	15.980	248,605
2024-02-12	15.830	16.160	15.830	16.030	16.030	93,094
2024-02-09	16.520	16.540	15.960	15.960	15.960	306,357
2024-02-08	16.170	16.510	16.150	16.450	16.450	316,671
2024-02-07	16.150	16.480	16.150	16.300	16.300	403,099
2024-02-06	16.380	16.380	16.110	16.170	16.170	243,418
2024-02-05	16.200	16.600	16.160	16.160	16.160	408,405
2024-02-02	16.550	16.600	16.370	16.390	16.390	361,726
2024-02-01	16.260	16.790	16.260	16.690	16.690	353,226
2024-01-31	16.290	16.540	16.210	16.540	16.540	607,816
2024-01-30	15.950	16.410	15.900	16.290	16.290	376,337
2024-01-29	15.780	15.950	15.690	15.920	15.920	137,744
2024-01-26	15.540	15.820	15.530	15.800	15.800	200,468
2024-01-25	15.440	15.560	15.410	15.540	15.540	247,863
2024-01-24	15.710	15.710	15.410	15.530	15.530	147,960
2024-01-23	15.490	15.710	15.320	15.470	15.470	276,807
2024-01-22	15.750	15.860	15.500	15.540	15.540	210,621
2024-01-19	15.940	16.040	15.730	15.790	15.790	148,858
2024-01-18	15.400	15.940	15.400	15.900	15.900	194,679
2024-01-17	15.490	15.790	15.480	15.730	15.730	187,497
2024-01-16	15.450	15.590	15.290	15.590	15.590	372,876
2024-01-15	15.320	15.360	15.200	15.320	15.320	158,353
2024-01-12	14.800	15.220	14.800	15.160	15.160	255,598
2024-01-11	14.940	15.180	14.940	15.100	15.100	248,463
2024-01-10	15.100	15.100	14.900	14.940	14.940	225,293
2024-01-09	14.930	15.100	14.930	14.940	14.940	117,912
2024-01-08	14.870	15.030	14.860	15.000	15.000	143,323
2024-01-05	14.900	15.000	14.740	14.860	14.860	192,729
2024-01-04	14.950	15.100	14.810	14.970	14.970	143,969
2024-01-03	15.020	15.070	14.610	14.610	14.610	305,970
2024-01-02	14.920	15.090	14.910	15.020	15.020	124,524
2023-12-29	14.780	15.080	14.780	14.910	14.910	152,734
2023-12-28	15.090	15.160	15.030	15.080	15.080	61,373
2023-12-27	15.010	15.090	14.900	15.090	15.090	99,293
2023-12-22	15.100	15.110	14.890	14.890	14.890	80,480
2023-12-21	14.950	15.170	14.940	15.090	15.090	95,705
2023-12-20	15.500	15.500	14.950	15.160	15.160	223,499
2023-12-19	15.100	15.310	14.980	14.980	14.980	380,114
2023-12-18	15.300	15.320	15.150	15.210	15.210	264,989

← NewerPage 12 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.