Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	13.800	13.860	13.660	13.710	13.710	759,635
2023-04-03	13.470	13.780	13.370	13.720	13.720	1,371,958
2023-03-31	13.600	13.600	13.310	13.360	13.360	612,280
2023-03-30	13.750	13.750	13.390	13.440	13.440	1,062,631
2023-03-29	13.300	13.740	13.300	13.700	13.700	563,259
2023-03-28	13.600	13.680	13.560	13.580	13.580	628,112
2023-03-27	13.490	13.640	13.370	13.640	13.640	315,015
2023-03-24	13.670	13.670	13.320	13.370	13.370	2,678,950
2023-03-23	13.670	13.670	13.440	13.590	13.590	402,124
2023-03-22	13.440	13.650	13.290	13.650	13.457	321,167
2023-03-21	13.300	13.510	13.280	13.440	13.250	206,819
2023-03-20	13.300	13.360	13.140	13.270	13.083	840,493
2023-03-17	13.390	13.530	13.250	13.380	13.191	893,484
2023-03-16	13.070	13.470	13.060	13.410	13.221	492,403
2023-03-15	12.670	13.150	12.670	13.040	12.856	417,644
2023-03-14	12.910	13.000	12.730	12.980	12.797	906,890
2023-03-13	13.000	13.000	12.650	12.750	12.570	350,231
2023-03-10	12.720	13.010	12.720	12.840	12.659	709,786
2023-03-09	12.990	13.110	12.940	13.010	12.826	338,391
2023-03-08	12.990	13.030	12.890	12.990	12.807	334,861
2023-03-07	12.800	13.150	12.800	12.930	12.747	410,362
2023-03-06	13.010	13.020	12.880	12.950	12.767	459,826
2023-03-03	12.940	13.130	12.890	12.890	12.708	682,340
2023-03-02	12.610	12.920	12.330	12.870	12.688	435,935
2023-03-01	11.800	12.630	11.800	12.630	12.452	1,171,488
2023-02-28	11.560	11.840	11.510	11.710	11.545	712,825
2023-02-27	11.530	11.720	11.530	11.600	11.436	241,741
2023-02-24	11.560	11.710	11.550	11.610	11.446	339,641
2023-02-23	11.690	11.690	11.440	11.540	11.377	249,790
2023-02-22	11.520	11.630	11.310	11.580	11.416	560,230
2023-02-21	11.530	11.530	11.370	11.390	11.229	506,714
2023-02-20	11.650	11.670	11.440	11.460	11.298	229,959
2023-02-17	11.850	11.850	11.330	11.590	11.426	328,781
2023-02-16	11.480	11.760	11.480	11.610	11.446	343,550
2023-02-15	11.220	11.520	11.210	11.520	11.357	682,081
2023-02-14	11.250	11.320	11.190	11.220	11.062	465,724
2023-02-13	11.240	11.310	11.140	11.170	11.012	1,718,699
2023-02-10	11.170	11.210	11.020	11.170	11.012	627,491
2023-02-09	11.150	11.290	11.150	11.220	11.062	600,199
2023-02-08	11.040	11.290	11.040	11.200	11.042	948,363
2023-02-07	11.500	11.500	11.040	11.120	10.963	249,130
2023-02-06	11.420	11.420	11.090	11.150	10.993	603,826
2023-02-03	11.460	11.480	11.160	11.170	11.012	658,996
2023-02-02	11.100	11.450	11.100	11.370	11.209	1,347,597
2023-02-01	11.030	11.290	11.030	11.160	11.002	544,546
2023-01-31	11.030	11.360	11.030	11.200	11.042	305,531
2023-01-30	11.200	11.310	11.160	11.310	11.150	893,696
2023-01-27	11.340	11.340	11.120	11.200	11.042	179,364
2023-01-26	11.550	11.560	11.010	11.160	11.002	475,967
2023-01-25	11.400	11.480	11.350	11.440	11.278	729,959
2023-01-24	11.600	11.710	11.460	11.460	11.298	400,105
2023-01-23	11.530	11.730	11.530	11.580	11.416	482,460
2023-01-20	11.750	11.750	11.600	11.620	11.456	355,149
2023-01-19	11.660	11.680	11.520	11.590	11.426	535,329
2023-01-18	11.800	11.900	11.550	11.600	11.436	415,345
2023-01-17	11.650	11.900	11.650	11.880	11.712	122,414
2023-01-16	11.740	11.970	11.600	11.870	11.702	218,563
2023-01-13	11.600	11.720	11.540	11.620	11.456	83,946
2023-01-12	11.530	11.760	11.260	11.720	11.555	548,686
2023-01-11	11.400	11.520	11.290	11.290	11.131	179,535

← NewerPage 16 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.