Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	16.010	16.010	15.820	15.880	15.880	137,679
2023-09-21	15.770	16.040	15.720	16.040	16.040	348,871
2023-09-20	15.680	15.870	15.580	15.790	15.790	554,859
2023-09-19	15.550	15.650	15.370	15.550	15.550	847,081
2023-09-18	15.770	15.820	15.510	15.550	15.550	137,289
2023-09-15	15.790	16.030	15.730	15.800	15.800	740,776
2023-09-14	15.950	15.950	15.690	15.890	15.890	310,189
2023-09-13	15.500	15.950	15.500	15.830	15.830	420,232
2023-09-12	15.530	15.960	15.530	15.810	15.810	397,927
2023-09-11	15.800	15.840	15.570	15.700	15.700	190,612
2023-09-08	15.500	15.870	15.440	15.820	15.820	270,167
2023-09-07	15.370	15.470	15.170	15.420	15.420	456,646
2023-09-06	15.200	15.290	15.080	15.280	15.280	438,714
2023-09-05	15.110	15.200	15.070	15.140	15.140	408,909
2023-09-04	15.600	15.600	15.190	15.190	15.190	171,095
2023-09-01	15.260	15.460	15.260	15.370	15.370	441,626
2023-08-31	15.600	15.600	15.340	15.340	15.340	474,684
2023-08-30	15.190	15.570	15.190	15.490	15.490	518,618
2023-08-29	15.440	15.540	15.380	15.450	15.450	268,979
2023-08-28	15.270	15.500	15.270	15.450	15.450	92,767
2023-08-25	15.300	15.430	15.200	15.380	15.380	196,124
2023-08-24	15.000	15.330	15.000	15.240	15.240	180,070
2023-08-23	15.110	15.300	15.080	15.240	15.098	341,672
2023-08-22	15.090	15.180	14.950	15.080	14.939	145,488
2023-08-21	15.170	15.210	14.980	15.050	14.910	242,150
2023-08-18	15.010	15.140	14.930	15.080	14.939	264,792
2023-08-17	14.810	14.990	14.700	14.880	14.880	269,841
2023-08-16	14.210	14.710	14.050	14.710	14.710	901,677
2023-08-15	13.740	13.900	13.740	13.870	13.870	594,224
2023-08-14	13.790	13.910	13.790	13.870	13.870	319,583
2023-08-11	14.140	14.140	13.800	13.880	13.880	371,346
2023-08-10	14.000	14.180	13.970	14.070	14.070	640,219
2023-08-09	14.420	14.440	14.100	14.140	14.140	590,549
2023-08-08	14.140	14.430	14.140	14.270	14.270	441,829
2023-08-07	14.150	14.210	14.050	14.210	14.210	202,873
2023-08-04	14.280	14.420	14.150	14.150	14.150	183,687
2023-08-03	14.380	14.430	14.100	14.300	14.300	255,996
2023-08-02	14.090	14.450	14.080	14.410	14.410	606,947
2023-08-01	14.250	14.250	14.040	14.160	14.160	204,803
2023-07-31	14.140	14.200	14.040	14.110	14.110	499,294
2023-07-28	14.300	14.460	14.020	14.130	14.130	503,673
2023-07-27	14.230	14.350	14.140	14.340	14.340	204,134
2023-07-26	14.260	14.260	14.050	14.180	14.180	191,797
2023-07-25	13.980	14.240	13.980	14.200	14.200	216,106
2023-07-24	14.000	14.090	13.990	14.050	14.050	171,186
2023-07-21	13.900	14.070	13.890	14.050	14.050	152,911
2023-07-20	13.750	14.020	13.750	13.930	13.930	196,146
2023-07-19	13.600	13.810	13.550	13.770	13.770	295,005
2023-07-18	13.300	13.520	13.300	13.500	13.500	537,026
2023-07-17	13.500	13.660	13.450	13.500	13.500	480,728
2023-07-14	13.500	13.630	13.460	13.500	13.500	541,974
2023-07-13	13.770	13.770	13.550	13.550	13.550	310,909
2023-07-12	13.600	13.740	13.570	13.630	13.630	447,935
2023-07-11	13.950	13.950	13.660	13.660	13.660	250,106
2023-07-10	13.870	14.010	13.730	13.820	13.820	302,794
2023-07-07	13.670	13.960	13.670	13.920	13.920	253,004
2023-07-06	13.920	13.920	13.760	13.800	13.800	412,347
2023-07-05	13.570	13.900	13.570	13.880	13.880	519,651
2023-07-04	13.700	13.830	13.670	13.820	13.820	218,972
2023-07-03	13.720	13.810	13.690	13.770	13.770	177,121

← NewerPage 14 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.