Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	15.560	15.590	15.240	15.240	15.240	743,245
2023-12-14	16.180	16.180	15.590	15.590	15.590	309,651
2023-12-13	15.920	16.130	15.840	15.930	15.930	261,227
2023-12-12	15.640	15.980	15.640	15.920	15.920	284,261
2023-12-11	15.590	15.930	15.580	15.770	15.770	175,803
2023-12-08	15.530	15.740	15.490	15.730	15.730	196,957
2023-12-07	15.580	15.840	15.470	15.700	15.700	225,887
2023-12-06	15.400	15.660	15.400	15.580	15.580	124,210
2023-12-05	15.630	15.750	15.630	15.730	15.730	161,073
2023-12-04	15.780	15.890	15.630	15.630	15.630	186,348
2023-12-01	15.680	15.940	15.500	15.940	15.940	293,508
2023-11-30	15.470	15.690	15.470	15.480	15.480	655,203
2023-11-29	15.160	15.490	15.160	15.460	15.460	416,216
2023-11-28	15.800	15.800	15.300	15.450	15.450	217,703
2023-11-27	15.260	15.470	15.170	15.340	15.340	820,057
2023-11-24	15.700	15.700	15.430	15.430	15.430	424,584
2023-11-23	15.700	15.700	15.450	15.640	15.640	256,747
2023-11-22	15.710	15.710	15.270	15.510	15.510	464,801
2023-11-21	15.310	15.370	15.180	15.290	15.290	127,854
2023-11-20	15.320	15.440	15.250	15.300	15.300	215,853
2023-11-17	15.660	15.660	15.390	15.430	15.430	306,208
2023-11-16	15.360	15.560	15.310	15.390	15.390	285,637
2023-11-15	15.700	15.800	15.250	15.350	15.350	234,039
2023-11-14	15.800	15.800	15.530	15.700	15.700	216,047
2023-11-13	15.190	15.630	15.190	15.610	15.610	631,484
2023-11-10	15.600	15.700	15.400	15.480	15.480	304,117
2023-11-09	15.500	15.540	15.230	15.510	15.510	304,803
2023-11-08	15.190	15.360	15.170	15.360	15.360	658,434
2023-11-07	15.340	15.420	15.130	15.180	15.180	498,574
2023-11-06	15.690	15.690	15.330	15.370	15.370	217,335
2023-11-03	15.610	15.740	15.600	15.690	15.690	248,657
2023-11-02	15.250	15.660	15.200	15.610	15.610	304,953
2023-11-01	15.000	15.510	14.940	15.160	15.160	513,756
2023-10-31	14.530	14.910	14.530	14.880	14.880	423,090
2023-10-30	14.640	14.860	14.580	14.800	14.800	208,385
2023-10-27	14.310	14.710	14.310	14.510	14.510	417,883
2023-10-26	14.500	14.800	14.500	14.680	14.680	183,258
2023-10-25	14.500	14.710	14.500	14.640	14.640	312,887
2023-10-24	14.780	14.780	14.450	14.600	14.600	280,851
2023-10-23	14.420	14.570	14.420	14.530	14.530	123,622
2023-10-20	14.510	14.630	14.380	14.560	14.560	360,478
2023-10-19	14.650	14.810	14.480	14.620	14.620	201,327
2023-10-18	15.000	15.000	14.720	14.850	14.850	319,893
2023-10-17	14.910	14.910	14.810	14.860	14.860	200,563
2023-10-16	14.850	14.940	14.780	14.880	14.880	117,978
2023-10-13	14.830	14.990	14.740	14.780	14.780	316,635
2023-10-12	14.950	15.160	14.950	14.980	14.980	254,204
2023-10-11	15.220	15.230	15.010	15.010	15.010	376,993
2023-10-10	15.220	15.220	15.090	15.160	15.160	926,458
2023-10-09	15.050	15.210	14.950	15.130	15.130	143,185
2023-10-06	15.110	15.150	14.830	15.110	15.110	360,743
2023-10-05	14.890	15.170	14.890	15.150	15.150	287,166
2023-10-04	15.200	15.290	14.900	14.900	14.900	177,623
2023-10-03	15.300	15.400	15.210	15.280	15.280	294,497
2023-10-02	15.500	15.610	15.340	15.360	15.360	244,229
2023-09-29	15.900	15.900	15.330	15.610	15.610	474,736
2023-09-28	15.310	15.450	15.300	15.330	15.330	429,336
2023-09-27	15.410	15.540	15.360	15.460	15.460	383,974
2023-09-26	15.610	15.790	15.500	15.540	15.540	441,427
2023-09-25	15.880	15.970	15.730	15.760	15.760	353,473

← NewerPage 13 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.