Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	13.800	13.800	13.610	13.700	13.700	192,227
2023-06-29	13.600	13.740	13.510	13.660	13.660	201,309
2023-06-28	13.520	13.580	13.430	13.540	13.540	233,730
2023-06-27	13.500	13.570	13.370	13.380	13.380	489,233
2023-06-26	13.680	13.710	13.470	13.530	13.530	584,360
2023-06-23	13.420	13.640	13.410	13.640	13.640	863,703
2023-06-22	13.290	13.620	13.290	13.530	13.530	488,403
2023-06-21	13.440	13.710	13.350	13.640	13.640	297,637
2023-06-20	13.150	13.520	13.120	13.450	13.450	298,156
2023-06-19	13.300	13.380	13.160	13.170	13.170	283,347
2023-06-16	13.800	13.800	13.390	13.390	13.390	808,529
2023-06-15	13.480	13.560	13.410	13.500	13.500	443,357
2023-06-14	13.500	13.610	13.420	13.570	13.570	321,598
2023-06-13	13.500	13.500	13.330	13.410	13.410	240,608
2023-06-12	13.300	13.530	13.300	13.420	13.420	335,373
2023-06-09	13.420	13.540	13.320	13.360	13.360	338,059
2023-06-08	13.450	13.710	13.450	13.510	13.510	281,250
2023-06-07	13.780	13.830	13.650	13.710	13.710	442,785
2023-06-06	13.490	13.720	13.490	13.680	13.680	179,329
2023-06-05	13.650	13.730	13.600	13.600	13.600	185,399
2023-06-02	13.550	13.660	13.500	13.560	13.560	272,682
2023-06-01	13.660	13.660	13.440	13.560	13.560	182,196
2023-05-31	13.460	13.690	13.460	13.530	13.530	960,943
2023-05-30	13.600	13.710	13.530	13.570	13.570	752,503
2023-05-29	13.800	13.800	13.640	13.670	13.670	92,130
2023-05-26	13.710	13.760	13.610	13.710	13.710	473,906
2023-05-25	13.940	13.940	13.500	13.680	13.680	645,519
2023-05-24	13.600	13.700	13.540	13.690	13.690	340,507
2023-05-23	13.670	13.800	13.640	13.700	13.700	517,538
2023-05-22	13.600	13.860	13.600	13.650	13.650	416,310
2023-05-19	13.840	13.880	13.750	13.780	13.780	359,058
2023-05-18	13.790	14.040	13.710	13.800	13.800	301,905
2023-05-17	14.010	14.170	13.860	13.870	13.870	419,849
2023-05-16	14.000	14.260	14.000	14.220	14.220	243,559
2023-05-15	14.000	14.370	14.000	14.070	14.070	298,373
2023-05-12	14.250	14.400	14.180	14.270	14.270	430,050
2023-05-11	13.970	14.250	13.970	14.240	14.240	262,435
2023-05-10	13.860	14.090	13.860	14.060	14.060	497,607
2023-05-09	14.010	14.050	13.920	14.040	14.040	234,026
2023-05-08	14.000	14.050	13.870	14.000	14.000	123,594
2023-05-05	13.760	13.990	13.760	13.990	13.990	284,380
2023-05-04	13.860	14.020	13.850	13.930	13.930	299,268
2023-05-03	13.700	13.940	13.700	13.910	13.910	301,089
2023-05-02	13.860	13.860	13.750	13.810	13.810	318,117
2023-04-28	13.850	13.850	13.630	13.750	13.750	611,030
2023-04-27	13.670	13.820	13.630	13.700	13.700	426,582
2023-04-26	13.750	13.830	13.600	13.810	13.810	557,029
2023-04-25	13.540	13.830	13.540	13.830	13.830	1,609,002
2023-04-24	13.540	13.960	13.540	13.700	13.700	280,065
2023-04-21	13.360	13.930	13.360	13.850	13.850	367,530
2023-04-20	13.670	13.850	13.580	13.720	13.720	258,856
2023-04-19	13.490	13.720	13.490	13.610	13.610	671,095
2023-04-18	13.870	13.870	13.600	13.680	13.680	190,841
2023-04-17	13.690	13.820	13.550	13.700	13.700	472,013
2023-04-14	13.540	13.700	13.530	13.640	13.640	227,573
2023-04-13	13.360	13.760	13.360	13.590	13.590	621,705
2023-04-12	13.470	13.750	13.370	13.680	13.680	411,750
2023-04-11	13.700	13.700	13.320	13.620	13.620	615,567
2023-04-06	13.700	13.700	13.450	13.540	13.540	451,862
2023-04-05	13.710	13.770	13.540	13.540	13.540	831,006

← NewerPage 15 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.